Singapore markets close in 4 hours 44 minutes

ISOTeam Ltd. (5WF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1110-0.0220 (-16.54%)
As of 11:14AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.11800.11800.11100.11100.111040,000
30 Nov 20210.13300.13300.13300.13300.1330-
29 Nov 20210.13300.13300.13300.13300.1330-
26 Nov 20210.13300.13300.13300.13300.1330-
25 Nov 20210.13300.13300.13300.13300.1330-
24 Nov 20210.13300.13300.13300.13300.1330-
23 Nov 20210.13200.13300.13200.13300.133010,000
22 Nov 20210.12800.12800.12800.12800.1280-
19 Nov 20210.12600.12800.12600.12800.128046,000
18 Nov 20210.12800.12800.12800.12800.1280-
17 Nov 20210.12800.12800.12700.12800.128082,700
16 Nov 20210.12800.13300.12800.12800.128023,500
15 Nov 20210.12800.12800.12800.12800.128061,300
12 Nov 20210.13400.13400.12900.13000.1300104,500
11 Nov 20210.13200.13200.13200.13200.132025,900
10 Nov 20210.13300.13400.13000.13400.1340103,000
09 Nov 20210.13400.13700.13200.13200.132097,000
08 Nov 20210.13200.13700.13000.13400.1340491,200
05 Nov 20210.14200.14500.13100.13500.13501,410,800
03 Nov 20210.13400.13900.13000.13800.13801,427,000
02 Nov 20210.13700.13700.12500.12900.1290588,300
01 Nov 20210.14100.14100.12900.13400.13401,050,500
29 Oct 20210.14200.14200.13500.14000.1400405,300
28 Oct 20210.13800.14600.13800.14500.14501,946,700
27 Oct 20210.12800.13900.12800.13700.13703,038,000
26 Oct 20210.12600.12600.12500.12500.12508,100
25 Oct 20210.12100.13200.11900.12600.1260563,600
22 Oct 20210.12000.12000.12000.12000.1200100,000
21 Oct 20210.11900.11900.11900.11900.1190-
20 Oct 20210.11900.11900.11900.11900.1190-
19 Oct 20210.11900.11900.11900.11900.1190-
18 Oct 20210.11800.11900.11800.11900.119044,000
15 Oct 20210.11500.11500.11500.11500.115015,000
14 Oct 20210.11500.11500.11500.11500.1150-
13 Oct 20210.11500.11500.11500.11500.115029,900
12 Oct 20210.11500.11500.11500.11500.115013,000
11 Oct 20210.11500.11500.11500.11500.115010,000
08 Oct 20210.11500.11500.11500.11500.1150-
07 Oct 20210.11500.11500.11500.11500.1150-
06 Oct 20210.11900.11900.11500.11500.115020,400
05 Oct 20210.12000.12000.12000.12000.120050,000
04 Oct 20210.11200.11200.11200.11200.1120-
01 Oct 20210.11200.11200.11200.11200.11201,000
30 Sep 20210.11200.11200.11200.11200.1120-
29 Sep 20210.11200.12000.11200.11200.1120400
28 Sep 20210.11800.11800.11800.11800.118020,000
27 Sep 20210.12000.12000.11800.11800.1180600
24 Sep 20210.11800.11800.11800.11800.11802,000
23 Sep 20210.11300.11300.11300.11300.113010,000
22 Sep 20210.11900.11900.11900.11900.1190-
21 Sep 20210.11000.11900.11000.11900.119027,000
20 Sep 20210.11500.11500.11500.11500.115024,500
17 Sep 20210.11800.11800.11800.11800.1180-
16 Sep 20210.11800.11800.11800.11800.11801,000
15 Sep 20210.11800.11800.11800.11800.1180-
14 Sep 20210.11800.11800.11800.11800.1180-
13 Sep 20210.12600.12600.11800.11800.1180500
10 Sep 20210.12400.12400.12400.12400.1240-
09 Sep 20210.12000.12400.12000.12400.124024,400
08 Sep 20210.12400.12400.12400.12400.1240-
07 Sep 20210.12400.12400.12400.12400.124030,000
06 Sep 20210.12800.12800.12800.12800.12807,900
03 Sep 20210.12900.12900.12800.12800.12805,500
02 Sep 20210.11000.11000.11000.11000.1100-
01 Sep 20210.11000.11000.11000.11000.1100300
31 Aug 20210.12400.12800.12400.12800.128020,100
30 Aug 20210.12600.12800.12600.12800.128037,900
27 Aug 20210.12800.12800.12800.12800.1280-
26 Aug 20210.12800.12800.12800.12800.1280-
25 Aug 20210.12800.12800.12800.12800.1280-
24 Aug 20210.12800.12800.12800.12800.1280-
23 Aug 20210.12800.12800.12800.12800.1280-
20 Aug 20210.12800.12800.12800.12800.1280-
19 Aug 20210.10100.12800.10100.12800.128015,000
18 Aug 20210.12300.12300.12300.12300.1230-
17 Aug 20210.12400.12400.12300.12300.123036,100
16 Aug 20210.12500.12600.12500.12600.126043,700
13 Aug 20210.12500.12500.12500.12500.1250100
12 Aug 20210.12500.12500.12400.12500.125078,700
11 Aug 20210.12300.12600.12300.12600.126014,500
10 Aug 20210.12800.12800.12800.12800.128050,000
06 Aug 20210.12300.12300.12300.12300.12303,000
05 Aug 20210.12700.13100.12300.12300.123084,500
04 Aug 20210.12900.12900.12900.12900.129019,900
03 Aug 20210.13200.13200.12600.12600.1260125,900
02 Aug 20210.12700.12700.12500.12500.125019,400
30 Jul 20210.13300.13300.13300.13300.1330-
29 Jul 20210.13300.13300.13300.13300.133060,000
28 Jul 20210.12400.12600.12300.12300.123099,700
27 Jul 20210.12600.12600.12300.12300.1230102,900
26 Jul 20210.12700.13400.12700.13400.1340325,000
23 Jul 20210.12700.12700.12500.12600.126094,400
22 Jul 20210.12700.12800.12700.12700.127033,900
21 Jul 20210.12700.12700.12700.12700.127010,000
19 Jul 20210.12700.12700.12700.12700.1270-
16 Jul 20210.12800.12800.12700.12700.1270113,700
15 Jul 20210.12900.12900.12800.12900.129049,000
14 Jul 20210.13000.13000.12700.12700.127062,100
13 Jul 20210.13300.13300.13000.13000.130076,200
12 Jul 20210.13000.13400.13000.13300.133051,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...