Singapore Markets closed

Halcyon Agri Corporation Limited (5VJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.24000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.25000.25000.24000.24000.2400345,100
25 Nov 20210.24000.25500.24000.25000.2500616,800
24 Nov 20210.23500.24000.23500.23500.2350174,700
23 Nov 20210.23500.24000.23500.23500.2350126,200
22 Nov 20210.24000.24000.23500.23500.2350169,000
19 Nov 20210.24000.24500.24000.24000.2400273,600
18 Nov 20210.24000.24500.24000.24000.240041,100
17 Nov 20210.24500.24500.24000.24000.240072,400
16 Nov 20210.24000.24500.24000.24500.2450267,900
15 Nov 20210.24500.24500.24000.24000.2400180,700
12 Nov 20210.24500.24500.24000.24000.2400591,000
11 Nov 20210.25000.25000.24500.24500.2450310,000
10 Nov 20210.25000.25500.24500.25000.2500105,800
09 Nov 20210.25500.26000.25000.25000.2500118,800
08 Nov 20210.25000.25500.25000.25000.2500330,300
05 Nov 20210.25500.26000.25000.25000.2500191,600
03 Nov 20210.26000.26000.25500.25500.2550215,700
02 Nov 20210.26500.26500.25500.25500.2550213,900
01 Nov 20210.26000.27000.26000.26500.2650118,700
29 Oct 20210.26000.27000.26000.26500.2650248,700
28 Oct 20210.26500.27000.26000.26500.2650123,900
27 Oct 20210.27500.27500.26500.27000.2700479,300
26 Oct 20210.28000.28000.27500.27500.27501,084,800
25 Oct 20210.26500.28000.26500.28000.28003,257,400
22 Oct 20210.26500.27000.26500.26500.26501,324,500
21 Oct 20210.25000.26500.25000.26000.26002,288,700
20 Oct 20210.25000.25000.25000.25000.2500298,500
19 Oct 20210.24500.25000.24500.25000.2500404,800
18 Oct 20210.25000.25000.24500.24500.2450326,100
15 Oct 20210.25500.26000.25000.25500.2550218,200
14 Oct 20210.26000.26500.25500.26000.2600362,600
13 Oct 20210.24000.26500.24000.26500.26501,876,500
12 Oct 20210.24500.24500.24000.24500.245052,000
11 Oct 20210.24500.24500.23000.24500.2450258,900
08 Oct 20210.23000.24000.23000.24000.2400184,200
07 Oct 20210.23000.23500.23000.23000.2300123,300
06 Oct 20210.22500.24000.22500.23500.2350167,800
05 Oct 20210.23500.23500.22500.22500.225046,000
04 Oct 20210.23500.23500.22500.23500.235092,000
01 Oct 20210.23000.23500.23000.23000.230027,200
30 Sep 20210.24000.24000.23000.23000.230044,900
29 Sep 20210.24000.24000.22500.23000.230071,700
28 Sep 20210.23500.23500.22500.23500.23506,800
27 Sep 20210.23500.23500.23000.23500.235064,900
24 Sep 20210.24000.24000.22000.22000.220042,400
23 Sep 20210.24000.24000.24000.24000.24004,900
22 Sep 20210.24000.24000.23000.23000.230020,800
21 Sep 20210.21500.23500.21500.23000.2300120,800
20 Sep 20210.23500.24000.22500.23000.230087,800
17 Sep 20210.23500.23500.22500.23500.2350405,100
16 Sep 20210.24000.24000.23500.23500.235027,500
15 Sep 20210.24000.24000.24000.24000.2400114,100
14 Sep 20210.24000.24000.24000.24000.240057,800
13 Sep 20210.24000.24000.23500.24000.240076,600
10 Sep 20210.23500.23500.23500.23500.235060,000
09 Sep 20210.23500.24000.23500.23500.235052,000
08 Sep 20210.23500.24000.23500.24000.240040,200
07 Sep 20210.24000.24000.24000.24000.240017,900
06 Sep 20210.23500.24500.23500.24000.2400165,000
03 Sep 20210.24000.24000.23500.23500.235035,600
02 Sep 20210.24000.24000.24000.24000.2400-
01 Sep 20210.24000.24000.23500.24000.240044,100
31 Aug 20210.23000.23500.23000.23500.23505,600
30 Aug 20210.23500.24000.23000.23000.2300163,000
27 Aug 20210.23500.23500.23000.23000.2300172,500
26 Aug 20210.23500.24000.23500.23500.235072,500
25 Aug 20210.24000.24000.23000.24000.2400232,200
24 Aug 20210.23500.24500.23500.23500.2350300,000
23 Aug 20210.23500.24000.23500.23500.2350161,500
20 Aug 20210.24000.24500.24000.24000.2400218,100
19 Aug 20210.24000.25000.24000.24000.2400462,000
18 Aug 20210.24500.25000.23500.24000.2400323,300
17 Aug 20210.24500.25000.24000.24500.2450120,200
16 Aug 20210.24500.25500.24500.24500.2450328,700
13 Aug 20210.26000.26000.25000.25000.2500525,000
12 Aug 20210.26500.26500.26000.26500.2650126,900
11 Aug 20210.26500.27000.26000.26500.2650618,600
10 Aug 20210.25500.27000.25500.26500.26501,149,500
06 Aug 20210.26000.26000.25500.25500.2550378,500
05 Aug 20210.25000.26000.25000.26000.2600589,600
04 Aug 20210.25500.25500.25000.25000.250035,800
03 Aug 20210.25500.25500.24500.25500.2550237,400
02 Aug 20210.25500.25500.25000.25000.250043,500
30 Jul 20210.25500.25500.25000.25500.2550103,500
29 Jul 20210.25000.25500.25000.25500.2550145,300
28 Jul 20210.25000.25500.24500.25000.250013,300
27 Jul 20210.25500.25500.25000.25000.2500110,200
26 Jul 20210.25000.25500.25000.25500.2550201,400
23 Jul 20210.26000.26000.25000.25000.2500355,700
22 Jul 20210.26500.26500.25500.26000.2600513,400
21 Jul 20210.26500.26500.25500.26500.2650269,300
19 Jul 20210.27000.27000.26000.26500.2650560,500
16 Jul 20210.27000.27500.26500.26500.2650515,100
15 Jul 20210.26500.28000.26500.27000.270013,993,100
14 Jul 20210.25000.26500.24500.26500.26501,714,700
13 Jul 20210.25000.25000.24500.25000.250063,500
12 Jul 20210.24000.25500.24000.25000.25001,055,300
09 Jul 20210.24000.24000.23500.24000.240064,400
08 Jul 20210.24000.25000.24000.24500.245023,700
07 Jul 20210.24500.25000.24000.24000.24004,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...