5TP.SI - CNMC Goldmine Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20190.24500.25000.24500.25000.2500548,400
06 Dec 20190.25500.25500.24500.25000.25001,131,400
05 Dec 20190.25500.25500.25500.25500.2550346,100
04 Dec 20190.25000.26000.25000.26000.26002,431,700
03 Dec 20190.25000.25000.24500.24500.2450455,300
02 Dec 20190.25000.25500.24500.25000.2500221,400
29 Nov 20190.24500.25000.24500.24500.2450417,000
28 Nov 20190.25000.25000.24500.24500.2450847,900
27 Nov 20190.25000.25000.24500.24500.2450268,100
26 Nov 20190.25500.25500.25000.25000.2500279,000
25 Nov 20190.25500.26000.25000.25000.2500644,100
22 Nov 20190.25500.26000.25000.25500.2550316,500
21 Nov 20190.25000.25500.25000.25500.2550580,800
20 Nov 20190.26000.26000.25000.25000.25001,034,700
19 Nov 20190.26000.26500.25500.25500.2550692,400
19 Nov 20190.002 Dividend
18 Nov 20190.26000.26500.26000.26000.2580525,300
15 Nov 2019------
14 Nov 20190.26500.26500.26000.26000.2580585,400
13 Nov 20190.26500.26500.26000.26500.26301,470,000
12 Nov 20190.26500.27000.26500.26500.26304,697,800
11 Nov 2019------
08 Nov 20190.27000.27000.26000.26500.2630983,100
07 Nov 20190.27000.27000.26500.27000.2679586,500
06 Nov 20190.26500.26500.26000.26500.2630573,800
05 Nov 20190.27000.27000.26500.27000.2679466,500
04 Nov 20190.27000.27500.26500.27500.2729509,500
01 Nov 20190.27000.27500.26500.26500.2630513,900
31 Oct 20190.26500.27000.26500.26500.2630798,500
30 Oct 20190.26000.26500.26000.26500.2630358,900
29 Oct 20190.27000.27000.26000.26500.2630746,700
25 Oct 20190.26500.27500.26500.27500.2729931,600
24 Oct 20190.26500.27000.26000.26500.2630522,800
23 Oct 20190.26500.26500.26000.26500.2630352,000
22 Oct 20190.26000.26000.26000.26000.2580165,000
21 Oct 20190.26000.27000.25500.26500.2630661,500
18 Oct 20190.27500.27500.26000.26000.25801,071,600
17 Oct 20190.28000.28000.27000.27000.2679985,800
16 Oct 20190.28000.28000.27500.27500.2729723,000
15 Oct 20190.28000.28000.28000.28000.2778487,700
14 Oct 20190.28000.28000.28000.28000.2778355,300
11 Oct 20190.28500.28500.28000.28500.2828677,300
10 Oct 20190.28500.29000.28000.28000.2778614,700
09 Oct 20190.28000.29000.28000.28500.28281,199,800
08 Oct 20190.27500.28500.27500.28500.2828253,200
07 Oct 20190.28000.28000.28000.28000.2778180,300
04 Oct 2019------
03 Oct 20190.28500.28500.27500.28500.28281,124,900
02 Oct 20190.28000.28000.28000.28000.2778943,100
01 Oct 20190.28000.28500.27500.27500.2729996,900
30 Sep 20190.28500.28500.28000.28000.2778268,000
27 Sep 20190.28500.28500.28000.28000.2778869,000
26 Sep 20190.29000.29000.28500.29000.2878718,600
25 Sep 20190.29500.30000.29000.30000.29771,258,200
24 Sep 20190.29000.29500.29000.29000.2878622,100
23 Sep 20190.28500.29500.28500.29500.2927852,100
20 Sep 2019------
19 Sep 20190.28500.28500.28000.28000.27781,411,700
18 Sep 20190.29000.29500.28500.29000.2878621,200
17 Sep 20190.29000.29000.29000.29000.2878361,000
16 Sep 20190.29500.29500.29000.29000.2878697,100
13 Sep 20190.29000.29500.28500.29500.29271,244,900
12 Sep 20190.28000.29500.28000.29500.29272,171,600
11 Sep 20190.28000.28500.28000.28000.2778611,700
10 Sep 20190.28500.28500.28000.28000.27781,183,400
09 Sep 20190.29000.29000.28000.28500.28281,018,700
06 Sep 20190.29000.29000.28500.28500.28281,567,300
05 Sep 20190.30000.30000.29000.29000.28781,122,500
04 Sep 20190.30000.31000.29000.29500.29272,221,700
03 Sep 20190.29000.30000.29000.30000.29771,207,400
02 Sep 20190.29500.29500.29000.29500.2927489,000
30 Aug 20190.29500.30000.29000.29500.29271,781,900
29 Aug 20190.30000.30500.30000.30500.30271,834,200
28 Aug 20190.30500.31000.30000.30000.29772,840,800
27 Aug 20190.30000.30000.29500.30000.29771,848,900
26 Aug 20190.30000.31500.30000.30000.29774,062,300
23 Aug 20190.28000.29000.28000.28500.28281,276,900
22 Aug 20190.28000.28500.27500.28500.28281,049,100
21 Aug 20190.28500.29000.28000.28000.2778981,600
20 Aug 20190.29000.29000.27500.28000.27782,626,100
19 Aug 20190.30000.30000.28500.29000.28782,383,100
16 Aug 20190.31000.31000.30000.30000.29771,611,700
15 Aug 20190.31500.32000.30000.30500.30274,908,300
14 Aug 20190.32000.32000.31000.32000.31752,001,600
13 Aug 20190.31000.32500.31000.32500.32259,504,100
08 Aug 20190.31000.31500.29500.30500.30273,369,300
07 Aug 20190.30500.31500.30000.31000.30765,671,400
06 Aug 20190.30500.31000.29500.30000.29772,874,200
05 Aug 20190.29500.30500.29000.30500.30276,581,600
02 Aug 20190.28500.30000.28500.29000.28786,879,100
01 Aug 20190.28000.28000.27500.27500.2729718,000
31 Jul 20190.28500.28500.28000.28500.2828532,800
30 Jul 20190.28000.28000.27500.28000.2778582,000
29 Jul 20190.28500.28500.28000.28000.2778720,800
26 Jul 20190.28000.28000.28000.28000.27781,477,800
25 Jul 20190.28000.28500.28000.28500.28281,000,400
24 Jul 20190.27500.28500.27500.28000.27781,093,000
23 Jul 20190.27500.27500.27000.27500.2729290,000
22 Jul 20190.28000.28000.27500.27500.2729397,000
19 Jul 20190.28000.28500.27500.28000.27783,079,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...