5VJ.SI - Halcyon Agri Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20200.45000.45000.45000.45000.450041,400
23 Jan 20200.45000.45000.45000.45000.450041,400
22 Jan 20200.45000.45000.45000.45000.450010,000
21 Jan 20200.45000.45000.45000.45000.4500300
20 Jan 20200.45000.45000.45000.45000.450040,500
17 Jan 20200.45500.45500.45500.45500.455019,600
16 Jan 20200.45000.45000.45000.45000.450012,800
15 Jan 20200.45500.45500.45000.45000.450011,500
14 Jan 20200.45000.46000.44500.45500.4550195,300
13 Jan 20200.45500.45500.45500.45500.45505,000
10 Jan 20200.45000.45000.45000.45000.450050,900
09 Jan 20200.45000.45000.45000.45000.45004,000
08 Jan 20200.45000.45000.45000.45000.4500311,300
07 Jan 20200.45000.45000.45000.45000.450016,100
06 Jan 20200.45000.45500.45000.45500.4550134,000
03 Jan 20200.45000.45000.45000.45000.4500194,100
02 Jan 20200.45000.45000.45000.45000.4500-
31 Dec 20190.45000.45000.45000.45000.450066,100
30 Dec 20190.45000.45500.45000.45500.455059,200
27 Dec 20190.45000.45000.45000.45000.450015,900
26 Dec 20190.45000.45000.45000.45000.450053,600
25 Dec 20190.45500.45500.45500.45500.4550-
24 Dec 20190.45500.45500.45500.45500.4550-
23 Dec 20190.45000.45500.45000.45500.4550156,700
20 Dec 20190.45000.45500.45000.45000.4500116,700
19 Dec 20190.44500.45000.44500.45000.450032,600
18 Dec 20190.44500.44500.44000.44500.4450154,300
17 Dec 20190.44500.44500.44500.44500.4450319,000
16 Dec 20190.44500.45000.44500.45000.450027,300
13 Dec 20190.44000.45500.44000.45000.4500228,000
12 Dec 20190.45000.45000.45000.45000.4500-
11 Dec 20190.45000.45000.45000.45000.4500-
10 Dec 20190.42000.45000.42000.45000.450036,400
09 Dec 20190.43000.43000.43000.43000.4300-
06 Dec 20190.42000.43000.42000.43000.430019,600
05 Dec 20190.42000.43500.42000.43000.430070,800
04 Dec 20190.42000.43000.42000.43000.430056,200
03 Dec 20190.43000.43000.40000.42000.420067,000
02 Dec 20190.43000.44000.43000.44000.44001,300
29 Nov 20190.44000.44000.43000.43000.4300102,800
28 Nov 20190.44500.44500.44000.44500.445053,200
27 Nov 20190.45000.45000.45000.45000.4500449,400
26 Nov 20190.45500.45500.45000.45000.4500225,100
25 Nov 20190.45500.45500.45500.45500.4550-
22 Nov 20190.45500.45500.45500.45500.455045,800
21 Nov 20190.45000.45000.45000.45000.4500300
20 Nov 20190.45000.45000.44000.45000.4500206,500
19 Nov 20190.45000.45000.44500.45000.450047,800
18 Nov 20190.45000.45500.44500.44500.445059,600
15 Nov 2019------
14 Nov 20190.45000.45000.45000.45000.45009,400
13 Nov 20190.45500.45500.45500.45500.4550-
12 Nov 20190.45500.45500.45500.45500.4550-
11 Nov 2019------
08 Nov 20190.45500.45500.45500.45500.455016,700
07 Nov 20190.45000.46000.44500.46000.460012,800
06 Nov 20190.44500.44500.44500.44500.4450700
05 Nov 20190.45000.45000.45000.45000.450015,400
04 Nov 20190.45000.45000.45000.45000.450051,600
01 Nov 20190.45500.45500.45500.45500.4550-
31 Oct 20190.44000.45500.44000.45500.45507,500
30 Oct 20190.44500.45000.44500.45000.450044,800
29 Oct 20190.44000.45000.44000.45000.450017,900
25 Oct 20190.45000.45000.45000.45000.4500-
24 Oct 20190.45000.45000.45000.45000.450069,500
23 Oct 20190.45000.45000.44000.44500.445058,200
22 Oct 20190.45500.45500.45500.45500.455011,400
21 Oct 20190.45000.45000.45000.45000.4500100,000
18 Oct 20190.45500.45500.45000.45000.450015,000
17 Oct 20190.45000.45000.45000.45000.4500-
16 Oct 20190.45000.45000.45000.45000.4500100
15 Oct 20190.45000.45000.45000.45000.450012,200
14 Oct 20190.45000.45000.45000.45000.4500-
11 Oct 20190.45000.45000.45000.45000.4500400
10 Oct 20190.45500.45500.45000.45000.4500153,900
09 Oct 20190.45000.45000.45000.45000.4500900
08 Oct 20190.45500.45500.45500.45500.455025,100
07 Oct 20190.45000.45500.45000.45500.4550125,000
04 Oct 2019------
03 Oct 20190.45000.46000.44500.46000.46003,800
02 Oct 20190.45000.45500.45000.45000.4500108,100
01 Oct 20190.45000.45000.45000.45000.4500900
30 Sep 20190.45000.45500.45000.45000.450025,600
27 Sep 20190.46000.46000.46000.46000.4600-
26 Sep 20190.45000.46000.45000.46000.4600134,000
25 Sep 20190.45000.45000.45000.45000.450015,000
24 Sep 20190.45000.46000.45000.45000.4500115,400
23 Sep 20190.46000.46000.46000.46000.4600-
20 Sep 2019------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...