5VJ.SI - Halcyon Agri Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 20190.45000.46000.45000.46000.460041,400
19 Sep 20190.45000.46000.45000.46000.460041,400
18 Sep 20190.45000.45000.44500.45000.450015,800
17 Sep 20190.45000.45000.45000.45000.450032,400
16 Sep 20190.45000.45000.44500.45000.45005,200
13 Sep 20190.46000.46000.45000.45000.45001,600
12 Sep 20190.45000.45000.45000.45000.4500151,700
11 Sep 20190.45000.45000.45000.45000.45006,200
10 Sep 20190.45000.45000.45000.45000.4500100
09 Sep 20190.45000.45000.45000.45000.4500-
06 Sep 20190.45000.45000.45000.45000.450025,900
05 Sep 20190.45500.46000.45000.45000.4500110,900
04 Sep 20190.45500.45500.45500.45500.455050,000
03 Sep 20190.45000.45000.45000.45000.450012,200
02 Sep 20190.46000.46000.45000.45000.4500168,400
30 Aug 20190.44000.47000.44000.46000.4600191,500
29 Aug 20190.43000.45000.42500.44000.440038,100
28 Aug 20190.41500.42500.41500.42000.420015,500
27 Aug 20190.42500.42500.42500.42500.42501,000
26 Aug 20190.42500.42500.42500.42500.425027,800
23 Aug 20190.43000.43500.42500.42500.425036,900
22 Aug 20190.43500.43500.43500.43500.4350-
21 Aug 20190.43000.43500.43000.43500.435027,700
20 Aug 20190.44000.45000.43500.43500.435051,300
19 Aug 20190.44500.44500.43500.43500.435053,300
16 Aug 20190.43500.43500.43500.43500.435013,500
15 Aug 20190.42000.43000.42000.43000.43006,100
14 Aug 20190.42000.42500.41500.41500.415043,200
13 Aug 20190.42000.42000.42000.42000.4200-
08 Aug 20190.43500.43500.41500.42000.4200115,400
07 Aug 20190.42500.44000.42500.44000.44003,900
06 Aug 20190.45500.45500.43500.43500.435018,800
05 Aug 20190.47000.47000.46500.46500.465025,000
02 Aug 20190.47500.47500.47000.47000.470041,800
01 Aug 20190.47500.48000.47500.48000.480012,500
31 Jul 20190.48500.48500.47500.47500.47509,700
30 Jul 20190.48000.48000.47500.47500.4750192,800
29 Jul 20190.48000.48000.48000.48000.4800171,300
26 Jul 20190.48000.48000.48000.48000.480045,900
25 Jul 20190.48500.48500.48000.48000.480060,900
24 Jul 20190.48000.49000.48000.49000.4900133,900
23 Jul 20190.48000.48500.47500.48000.4800139,300
22 Jul 20190.48500.48500.48500.48500.4850-
19 Jul 20190.48500.48500.48500.48500.485023,000
18 Jul 20190.48500.48500.48500.48500.485016,500
17 Jul 20190.48500.48500.48500.48500.485012,100
16 Jul 20190.49000.49000.48500.48500.485057,100
15 Jul 20190.48500.49500.48500.48500.4850121,900
12 Jul 20190.49000.49500.48500.49500.495096,400
11 Jul 20190.49000.50000.49000.50000.500099,000
10 Jul 20190.50000.50500.49500.49500.4950103,800
09 Jul 20190.50500.50500.50500.50500.505030,100
08 Jul 20190.51000.52000.50000.50500.5050214,100
05 Jul 20190.50000.51500.49500.51000.5100347,500
04 Jul 20190.49000.52000.49000.52000.520048,800
03 Jul 20190.49000.50000.49000.50000.500066,000
02 Jul 20190.50000.50000.50000.50000.5000-
01 Jul 20190.48000.50000.48000.50000.5000414,800
28 Jun 20190.48000.48000.47500.47500.4750180,000
27 Jun 20190.48500.48500.47500.48500.4850165,600
26 Jun 20190.50000.50000.48500.48500.485015,200
25 Jun 20190.49000.50000.48500.50000.5000700
24 Jun 20190.50000.50000.48500.48500.4850101,000
21 Jun 20190.50000.50000.49500.50000.500011,000
20 Jun 20190.50000.50000.49500.50000.500040,300
19 Jun 20190.49000.50000.49000.50000.500043,700
18 Jun 20190.49000.49500.48500.48500.485031,000
17 Jun 20190.48500.48500.48500.48500.4850-
14 Jun 20190.48500.48500.48500.48500.485020,000
13 Jun 20190.48500.48500.48500.48500.4850400
12 Jun 20190.48500.48500.48500.48500.485031,800
11 Jun 20190.49000.49000.48500.48500.4850113,800
10 Jun 20190.48500.49000.48500.49000.4900110,000
07 Jun 20190.49500.49500.49500.49500.4950-
06 Jun 20190.50000.50000.48500.49500.4950280,500
04 Jun 20190.49500.50000.49000.50000.500025,100
03 Jun 20190.49000.50000.49000.49000.490041,400
31 May 20190.49000.49000.49000.49000.4900-
30 May 20190.48500.49000.48000.49000.4900220,800
29 May 20190.50500.50500.48500.48500.485059,700
28 May 20190.49500.50000.48500.50000.5000125,600
27 May 20190.49000.49000.48500.48500.485033,100
24 May 20190.48000.48000.48000.48000.48005,000
23 May 20190.48000.48000.48000.48000.480027,300
22 May 20190.48000.48000.48000.48000.480020,000
21 May 20190.49500.50500.48000.48000.480027,800
17 May 20190.49500.50000.49500.50000.5000147,700
16 May 20190.50000.50000.49500.49500.495073,000
15 May 20190.50000.50000.50000.50000.500019,300
14 May 20190.48500.50500.48000.50000.500072,000
13 May 20190.49500.49500.49500.49500.4950-
10 May 20190.50000.50000.49000.49500.495063,900
09 May 20190.50000.50000.49000.49000.4900235,800
08 May 20190.50000.50500.50000.50500.505011,400
07 May 20190.51000.51000.49500.50500.5050131,200
06 May 20190.51000.52000.50500.52000.5200177,900
03 May 20190.52000.52500.52000.52000.520074,600
02 May 20190.52500.53000.52500.53000.5300110,600
30 Apr 20190.53000.53000.52000.52000.520012,400
29 Apr 20190.52000.53500.51500.53500.535052,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...