5VJ.SI - Halcyon Agri Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 20190.53000.53000.52000.52000.5200165,700
25 Apr 20190.52000.53500.50000.53000.5300236,900
24 Apr 20190.55500.57000.52500.53000.5300699,400
23 Apr 20190.57500.57500.53000.55500.5550606,000
22 Apr 20190.55500.58000.55500.57000.57002,179,500
18 Apr 20190.51500.55000.51500.55000.55001,248,900
17 Apr 20190.49000.51500.49000.51500.51501,089,000
16 Apr 20190.48000.49000.47000.49000.4900378,500
15 Apr 20190.45500.48000.45500.48000.4800225,600
12 Apr 20190.47000.47000.45500.45500.455077,300
11 Apr 20190.44500.46500.44500.46000.4600536,400
10 Apr 20190.45000.45000.44500.45000.4500231,000
09 Apr 20190.44000.46000.44000.45500.4550191,000
08 Apr 20190.43500.44000.43500.44000.4400134,900
05 Apr 20190.43000.43000.43000.43000.430013,400
04 Apr 20190.43000.43000.42500.42500.425012,000
03 Apr 20190.42500.43000.42500.43000.430024,000
02 Apr 20190.43500.43500.42000.43500.435070,600
01 Apr 20190.42000.43000.42000.42500.425046,200
29 Mar 20190.42500.42500.42000.42000.420013,600
28 Mar 20190.41000.43500.40500.43500.4350292,400
27 Mar 20190.40500.41000.40500.41000.4100123,700
26 Mar 20190.40500.41000.40500.41000.41007,200
25 Mar 20190.40500.41000.40500.41000.410041,600
22 Mar 20190.40500.40500.40500.40500.4050-
21 Mar 20190.40500.41000.40500.40500.405096,200
20 Mar 20190.40500.41000.40500.41000.410082,600
19 Mar 20190.40500.41000.40500.40500.4050179,200
18 Mar 20190.41000.41000.40500.41000.410078,600
15 Mar 20190.42000.42000.42000.42000.420033,000
14 Mar 20190.43500.43500.43000.43000.4300145,700
13 Mar 20190.44000.44000.44000.44000.4400-
12 Mar 20190.44000.44000.44000.44000.440010,000
11 Mar 20190.44000.44000.44000.44000.440088,700
08 Mar 20190.44000.44000.44000.44000.4400-
07 Mar 20190.44500.44500.44000.44000.44009,400
06 Mar 20190.44500.44500.44500.44500.4450-
05 Mar 20190.44000.44500.44000.44500.445033,000
04 Mar 20190.44500.44500.44500.44500.445024,900
01 Mar 20190.45000.45000.44500.44500.445073,900
28 Feb 20190.46000.46000.45500.46000.460050,000
27 Feb 20190.43500.46000.43500.46000.460039,000
26 Feb 20190.44500.44500.43500.43500.4350115,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...