Singapore markets open in 7 hours 14 minutes

ISOTeam Ltd. (5WF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.06000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.06000.06000.05900.06000.06003,322,500
18 Jul 20240.05800.06100.05800.06000.06007,197,000
17 Jul 20240.05800.05900.05800.05800.05804,781,700
16 Jul 20240.05800.05900.05700.05700.05702,088,600
15 Jul 20240.06000.06000.05800.05800.05804,460,800
12 Jul 20240.05700.06000.05700.06000.06004,867,400
11 Jul 20240.05700.05800.05600.05600.05603,394,600
10 Jul 20240.05900.05900.05600.05700.05708,782,700
09 Jul 20240.05900.06100.05900.06000.06005,103,500
08 Jul 20240.06100.06100.05900.05900.05904,939,500
05 Jul 20240.06000.06200.06000.06100.06104,069,100
04 Jul 20240.06100.06100.05900.06000.06004,869,900
03 Jul 20240.06000.06100.05900.06000.06002,007,900
02 Jul 20240.06000.06200.06000.06100.06105,396,100
01 Jul 20240.06300.06300.06100.06100.06103,935,100
28 Jun 20240.06400.06500.06100.06300.063012,975,300
27 Jun 20240.06300.06400.06100.06300.06309,132,700
26 Jun 20240.06000.06400.05900.06300.06305,495,800
25 Jun 20240.06200.06200.05800.06000.06003,927,500
24 Jun 20240.06000.06300.06000.06200.06209,277,200
21 Jun 20240.05800.05900.05800.05900.0590733,900
20 Jun 20240.05800.05900.05800.05900.0590820,000
19 Jun 20240.05500.05900.05400.05900.05905,687,500
18 Jun 20240.05900.06000.05500.05500.05504,052,100
14 Jun 20240.06000.06400.06000.06000.06006,552,200
13 Jun 20240.05800.05900.05700.05900.05902,991,800
12 Jun 20240.05400.05900.05400.05700.05706,860,900
11 Jun 20240.05300.05400.05300.05300.0530259,800
10 Jun 20240.05300.05300.05300.05300.0530406,100
07 Jun 20240.05300.05300.05300.05300.05301,845,400
06 Jun 20240.05400.05400.05300.05300.0530152,700
05 Jun 20240.05300.05400.05200.05300.0530551,000
04 Jun 20240.05300.05400.05300.05300.05301,175,600
03 Jun 20240.05300.05300.05300.05300.05301,216,000
31 May 20240.05400.05400.05300.05300.05302,448,800
30 May 20240.05500.05500.05300.05500.05502,374,900
29 May 20240.05500.05600.05400.05500.05505,321,700
28 May 20240.05400.05500.05300.05500.05501,350,900
27 May 20240.05100.05400.05100.05400.05406,883,800
24 May 20240.05100.05200.05100.05100.05101,871,000
23 May 20240.05000.05300.05000.05200.05203,795,800
21 May 20240.05000.05100.04900.05100.05102,966,900
20 May 20240.04800.05000.04800.05000.05002,469,500
17 May 20240.04700.04800.04700.04700.04703,972,300
16 May 20240.04800.04800.04700.04700.04701,613,100
15 May 20240.05000.05000.04800.04800.04805,865,000
14 May 20240.04900.05100.04900.05100.05106,345,200
13 May 20240.04700.04900.04700.04900.04905,696,100
10 May 20240.04700.04700.04600.04600.04605,089,100
09 May 20240.04400.04700.04400.04700.04709,507,700
08 May 20240.04500.04500.04300.04400.04402,501,300
07 May 20240.04400.04500.04300.04500.0450637,300
06 May 20240.04300.04500.04300.04300.04301,758,500
03 May 20240.04400.04400.04300.04300.04301,170,000
02 May 20240.04300.04400.04300.04400.04401,224,100
30 Apr 20240.04300.04400.04300.04400.0440988,300
29 Apr 20240.04400.04500.04400.04400.0440637,100
26 Apr 20240.04300.04400.04200.04400.04403,966,900
25 Apr 20240.04100.04300.04100.04300.04301,951,500
24 Apr 20240.04200.04200.04100.04100.04101,734,000
23 Apr 20240.04200.04300.04200.04300.0430377,100
22 Apr 20240.04200.04200.04100.04200.0420727,700
19 Apr 20240.04200.04300.04100.04200.04203,951,400
18 Apr 20240.04000.04400.04000.04300.043012,126,700
17 Apr 20240.03900.04000.03900.03900.0390608,100
16 Apr 20240.04000.04000.03800.03900.03901,085,000
15 Apr 20240.04000.04000.03900.04000.04002,312,700
12 Apr 20240.04100.04100.04000.04100.0410968,000
11 Apr 20240.04000.04000.04000.04000.04001,859,200
09 Apr 20240.04200.04200.04000.04000.04001,434,900
08 Apr 20240.03900.04200.03900.04200.04206,000,300
05 Apr 20240.03900.03900.03800.03900.03902,721,900
04 Apr 20240.03900.03900.03900.03900.0390430,000
03 Apr 20240.04000.04000.04000.04000.0400-
02 Apr 20240.03800.04100.03800.04000.04008,416,500
01 Apr 20240.03700.03800.03700.03800.03801,700,100
28 Mar 20240.03700.03800.03700.03800.0380585,100
27 Mar 20240.03400.03900.03400.03700.03708,918,300
26 Mar 20240.03300.03300.03300.03300.0330-
25 Mar 20240.03300.03300.03300.03300.0330-
22 Mar 20240.03300.03300.03300.03300.0330-
21 Mar 20240.03300.03300.03300.03300.0330-
20 Mar 20240.03300.03300.03300.03300.0330-
19 Mar 20240.03300.03300.03300.03300.0330560,000
18 Mar 20240.03300.03300.03300.03300.0330800,000
15 Mar 20240.03400.03400.03400.03400.0340424,700
14 Mar 20240.03400.03400.03400.03400.034035,000
13 Mar 20240.03400.03400.03400.03400.0340-
12 Mar 20240.03400.03400.03400.03400.0340-
11 Mar 20240.03400.03400.03400.03400.0340-
08 Mar 20240.03400.03400.03400.03400.0340-
07 Mar 20240.03400.03400.03400.03400.0340455,000
06 Mar 20240.03400.03400.03400.03400.0340250,000
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
01 Mar 20240.03500.03500.03400.03500.0350418,300
29 Feb 20240.03400.03500.03400.03500.0350682,100
28 Feb 20240.03500.03500.03500.03500.0350315,000
27 Feb 20240.03500.03500.03500.03500.0350213,000
26 Feb 20240.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...