5TP.SI - CNMC Goldmine Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20190.28500.28500.28000.29000.2900439,000
20 Aug 20190.29000.29000.27500.28000.28002,626,100
19 Aug 20190.30000.30000.28500.29000.29002,383,100
16 Aug 20190.31000.31000.30000.30000.30001,611,700
15 Aug 20190.31500.32000.30000.30500.30504,908,300
14 Aug 20190.32000.32000.31000.32000.32002,001,600
13 Aug 20190.31000.32500.31000.32500.32509,504,100
08 Aug 20190.31000.31500.29500.30500.30503,369,300
07 Aug 20190.30500.31500.30000.31000.31005,671,400
06 Aug 20190.30500.31000.29500.30000.30002,874,200
05 Aug 20190.29500.30500.29000.30500.30506,581,600
02 Aug 20190.28500.30000.28500.29000.29006,879,100
01 Aug 20190.28000.28000.27500.27500.2750718,000
31 Jul 20190.28500.28500.28000.28500.2850532,800
30 Jul 20190.28000.28000.27500.28000.2800582,000
29 Jul 20190.28500.28500.28000.28000.2800720,800
26 Jul 20190.28000.28000.28000.28000.28001,477,800
25 Jul 20190.28000.28500.28000.28500.28501,000,400
24 Jul 20190.27500.28500.27500.28000.28001,093,000
23 Jul 20190.27500.27500.27000.27500.2750290,000
22 Jul 20190.28000.28000.27500.27500.2750397,000
19 Jul 20190.28000.28500.27500.28000.28003,079,600
18 Jul 20190.27000.27500.27000.27000.2700795,100
17 Jul 20190.26500.26500.26500.26500.2650998,800
16 Jul 20190.27000.27000.26500.26500.2650530,800
15 Jul 20190.27500.27500.26500.27000.2700703,500
12 Jul 20190.27500.27500.27000.27000.2700706,200
11 Jul 20190.27500.28000.27000.27500.27502,710,000
10 Jul 20190.26500.27000.26500.26500.2650312,500
09 Jul 20190.26500.27000.26500.26500.2650754,700
08 Jul 20190.26000.27000.26000.27000.2700424,200
05 Jul 20190.27000.27000.26500.26500.2650913,100
04 Jul 20190.27000.27000.26500.27000.2700996,000
03 Jul 20190.28000.28500.27000.27000.27006,763,400
02 Jul 20190.26000.27000.26000.26500.26501,989,400
01 Jul 20190.26500.26500.25500.25500.2550996,000
28 Jun 20190.27500.27500.26500.27000.27001,903,100
27 Jun 20190.27500.27500.26000.26500.26501,297,600
26 Jun 20190.27500.27500.26500.27500.27501,488,900
25 Jun 20190.27500.29000.27500.28000.28005,142,800
24 Jun 20190.25500.26500.25500.26500.26502,364,400
21 Jun 20190.25000.25500.24500.25000.25003,984,900
20 Jun 20190.23500.25500.23500.24000.24004,506,200
19 Jun 20190.23000.23500.22500.22500.2250318,000
18 Jun 20190.22500.24000.22500.23000.23001,030,600
17 Jun 20190.23000.23000.22000.22000.2200283,900
14 Jun 20190.21000.23000.21000.23000.23001,426,900
13 Jun 20190.21000.21000.20500.21000.2100250,500
12 Jun 20190.20500.20500.20500.20500.2050231,000
11 Jun 20190.20500.20500.20500.20500.2050120,000
10 Jun 20190.20000.20000.20000.20000.2000110,000
07 Jun 20190.21000.21000.20000.20000.2000310,000
06 Jun 20190.21000.21000.21000.21000.2100179,600
04 Jun 20190.20500.21000.20000.21000.21001,064,300
03 Jun 20190.20000.20000.19900.20000.2000362,000
31 May 20190.20000.20000.20000.20000.200014,600
30 May 20190.20000.20000.20000.20000.200060,000
29 May 20190.20000.20000.20000.20000.200018,000
28 May 20190.19900.20000.19900.20000.200050,400
27 May 20190.20000.20500.20000.20000.200056,000
24 May 20190.20000.20000.19800.19800.1980125,000
23 May 20190.19700.20000.19700.20000.200090,100
22 May 20190.20000.20000.19900.19900.1990114,600
21 May 20190.20000.20000.19500.20000.2000425,000
17 May 20190.20500.21000.20000.20000.200099,600
16 May 20190.20500.21000.20500.21000.210012,000
15 May 20190.21000.21000.21000.21000.2100140,000
14 May 20190.20500.21000.20000.21000.2100331,300
13 May 20190.20000.21000.19900.20000.2000348,100
10 May 20190.21000.21000.19900.20000.2000487,600
09 May 20190.21000.21000.20500.20500.2050155,200
09 May 20190.002 Dividend
08 May 20190.20500.21500.20500.21500.21301,122,900
07 May 20190.20000.20500.20000.20500.2031306,100
06 May 20190.20500.20500.20000.20000.198123,000
03 May 20190.20000.20000.20000.20000.198180,000
02 May 20190.20500.20500.20000.20000.1981232,400
30 Apr 20190.21000.21000.20000.20500.2031214,100
29 Apr 20190.20500.20500.20500.20500.2031212,000
26 Apr 20190.20500.20500.20500.20500.2031264,700
25 Apr 20190.20000.20500.20000.20500.2031241,000
24 Apr 20190.20500.21000.20000.20000.1981461,900
23 Apr 20190.21000.21000.21000.21000.2080150,000
22 Apr 20190.21000.21000.20500.21000.2080220,000
18 Apr 20190.21500.21500.20500.21500.2130462,100
17 Apr 20190.21000.21500.21000.21500.2130110,200
16 Apr 20190.21500.21500.21500.21500.213012,000
15 Apr 20190.21500.22000.21500.21500.2130224,000
12 Apr 20190.21500.21500.21500.21500.2130-
11 Apr 20190.21500.21500.21500.21500.21305,000
10 Apr 20190.22000.22500.22000.22000.2180115,000
09 Apr 20190.22000.22000.21500.21500.21306,000
08 Apr 20190.22000.22000.22000.22000.2180149,000
05 Apr 20190.22000.22000.22000.22000.21808,000
04 Apr 20190.22000.22500.22000.22000.2180215,000
03 Apr 20190.21500.22000.21500.22000.2180230,900
02 Apr 20190.21500.22000.21500.22000.2180122,900
01 Apr 20190.22000.22000.22000.22000.2180-
29 Mar 20190.21500.22000.21500.22000.218061,000
28 Mar 20190.21500.21500.21500.21500.213090,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...