Singapore markets close in 23 minutes

Sysma Holdings Limited (5UO.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13600.0000 (0.00%)
As of 04:49PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.13600.13600.13600.13600.1360-
18 Jan 20220.13600.13600.13600.13600.1360-
17 Jan 20220.13600.13600.13600.13600.1360-
14 Jan 20220.13600.13600.13600.13600.1360-
13 Jan 20220.13600.13600.13600.13600.1360-
12 Jan 20220.13600.13600.13600.13600.1360-
11 Jan 20220.13600.13600.13600.13600.1360-
10 Jan 20220.13600.13600.13600.13600.1360-
07 Jan 20220.13600.13600.13600.13600.1360-
06 Jan 20220.13600.13600.13600.13600.1360-
05 Jan 20220.13600.13600.13600.13600.1360-
04 Jan 20220.13600.13600.13600.13600.1360-
03 Jan 20220.13600.13600.13600.13600.1360-
31 Dec 20210.13600.13600.13600.13600.1360-
30 Dec 20210.13600.13600.13600.13600.1360-
29 Dec 20210.13600.13600.13600.13600.1360-
28 Dec 20210.13500.13600.13500.13600.136057,200
27 Dec 20210.13500.13500.13500.13500.1350-
24 Dec 20210.13500.13500.13500.13500.1350-
23 Dec 20210.13500.13500.13500.13500.1350-
22 Dec 20210.13500.13500.13500.13500.1350-
21 Dec 20210.13500.13500.13500.13500.1350-
20 Dec 20210.12100.13500.12000.13500.1350210,000
17 Dec 20210.12100.12100.12100.12100.121020,000
16 Dec 20210.12100.12100.12100.12100.121050,000
15 Dec 20210.11800.11800.11800.11800.1180-
14 Dec 20210.11800.11800.11800.11800.11801,000
13 Dec 20210.13200.13200.13200.13200.1320-
10 Dec 20210.13200.13200.13200.13200.1320-
09 Dec 20210.13200.13200.13200.13200.1320-
08 Dec 20210.13200.13200.13200.13200.1320-
07 Dec 20210.13200.13200.13200.13200.1320-
06 Dec 20210.13200.13200.13200.13200.1320-
03 Dec 20210.13200.13200.13200.13200.1320-
03 Dec 20210.005 Dividend
02 Dec 20210.13200.13200.13200.13200.1270-
01 Dec 20210.13200.13200.13200.13200.12703,000
30 Nov 20210.13400.13400.13400.13400.128930,700
29 Nov 20210.13300.13600.13300.13600.130879,500
26 Nov 20210.13100.13800.13100.13600.1308155,000
25 Nov 20210.13300.13700.13100.13700.131819,400
24 Nov 20210.13600.13600.13600.13600.1308-
23 Nov 20210.13600.13600.13600.13600.1308-
22 Nov 20210.13600.13600.13600.13600.130830,000
19 Nov 20210.13400.13600.13400.13600.1308500
18 Nov 20210.13300.13300.13300.13300.1280-
17 Nov 20210.13300.13300.13300.13300.1280-
16 Nov 20210.13300.13300.13300.13300.1280-
15 Nov 20210.13300.13300.13300.13300.1280-
12 Nov 20210.12500.13300.12200.13300.1280181,200
11 Nov 20210.12500.12500.12500.12500.1203130,000
10 Nov 20210.14000.14000.14000.14000.1347-
09 Nov 20210.14000.14000.14000.14000.1347-
08 Nov 20210.14000.14000.14000.14000.1347-
05 Nov 20210.14000.14000.14000.14000.1347-
03 Nov 20210.14000.14000.14000.14000.1347-
02 Nov 20210.14000.14000.14000.14000.1347-
01 Nov 20210.14000.14000.14000.14000.1347-
29 Oct 20210.14000.14000.14000.14000.1347-
28 Oct 20210.14000.14000.14000.14000.1347-
27 Oct 20210.14000.14000.14000.14000.1347-
26 Oct 20210.14000.14000.14000.14000.1347-
25 Oct 20210.14000.14000.14000.14000.134730,000
22 Oct 20210.14000.14000.14000.14000.1347-
21 Oct 20210.14000.14000.14000.14000.1347-
20 Oct 20210.14000.14000.14000.14000.1347-
19 Oct 20210.14000.14000.14000.14000.1347-
18 Oct 20210.14000.14000.14000.14000.1347-
15 Oct 20210.14000.14000.14000.14000.1347-
14 Oct 20210.14000.14000.14000.14000.1347-
13 Oct 20210.14000.14000.14000.14000.1347-
12 Oct 20210.14000.14000.14000.14000.1347-
11 Oct 20210.14000.14000.14000.14000.1347-
08 Oct 20210.14000.14000.14000.14000.13471,000
07 Oct 20210.14000.14000.13300.13300.12801,000
06 Oct 20210.11500.11500.11500.11500.1106300
05 Oct 20210.12000.12000.12000.12000.1155700
04 Oct 20210.12700.12700.12700.12700.1222700
01 Oct 20210.12600.12600.12600.12600.1212600
30 Sep 20210.12500.12500.12500.12500.1203500
29 Sep 20210.13900.13900.13900.13900.1337-
28 Sep 20210.13800.13900.13800.13900.13379,900
27 Sep 20210.13800.13800.13800.13800.1328-
24 Sep 20210.13800.13800.13800.13800.1328400
23 Sep 20210.13800.13800.13800.13800.1328-
22 Sep 20210.13800.13800.13800.13800.1328-
21 Sep 20210.13800.13800.13800.13800.1328-
20 Sep 20210.13800.13800.13800.13800.1328-
17 Sep 20210.13800.13800.13800.13800.1328-
16 Sep 20210.13800.13800.13800.13800.1328-
15 Sep 20210.13800.13800.12600.13800.1328106,400
14 Sep 20210.13300.13300.13300.13300.12801,000
13 Sep 20210.12100.13600.12100.13600.1308130,000
10 Sep 20210.13600.13600.13600.13600.130897,600
09 Sep 20210.13500.13600.13500.13600.130895,400
08 Sep 20210.13800.13800.13800.13800.1328-
07 Sep 20210.13800.13800.13800.13800.1328-
06 Sep 20210.13800.13800.13800.13800.1328-
03 Sep 20210.13800.13800.13800.13800.1328100
02 Sep 20210.12600.12600.12600.12600.1212200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...