5WF.SI - ISOTeam Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20190.23000.23500.22500.23500.2350264,900
19 Sep 20190.22500.22500.22500.22500.225020,000
18 Sep 20190.22500.22500.22500.22500.225050,000
17 Sep 20190.23000.23000.22000.22500.2250320,400
16 Sep 20190.23000.23000.23000.23000.230025,000
13 Sep 20190.23000.23500.23000.23500.235030,800
12 Sep 20190.22500.22500.22500.22500.2250175,900
11 Sep 20190.23000.23000.23000.23000.230040,100
10 Sep 20190.23000.23000.23000.23000.2300-
09 Sep 20190.23500.24000.23000.23000.2300138,700
06 Sep 20190.23500.23500.23500.23500.2350100,000
05 Sep 20190.24000.24000.24000.24000.2400-
04 Sep 20190.23500.24000.23500.24000.240045,100
03 Sep 20190.24500.24500.23500.24000.2400274,400
02 Sep 20190.23000.24500.23000.24500.2450143,200
30 Aug 20190.23000.23000.23000.23000.2300310,000
29 Aug 20190.23000.23500.23000.23500.2350587,400
28 Aug 20190.23000.23000.23000.23000.2300740,000
27 Aug 20190.23000.23000.23000.23000.2300-
26 Aug 20190.23000.23000.23000.23000.2300-
23 Aug 20190.23000.23000.23000.23000.2300-
22 Aug 20190.23000.23000.23000.23000.2300-
21 Aug 20190.23000.23000.23000.23000.230056,000
20 Aug 20190.23000.23000.23000.23000.2300-
19 Aug 20190.22500.23000.22500.23000.230082,100
16 Aug 20190.22500.22500.22000.22500.2250260,300
15 Aug 20190.22000.23000.22000.23000.230010,100
14 Aug 20190.23000.23000.23000.23000.230038,100
13 Aug 20190.22500.23000.22500.23000.230013,800
08 Aug 20190.23000.23000.22500.22500.2250129,100
07 Aug 20190.23000.23500.23000.23000.2300284,700
06 Aug 20190.23500.23500.22000.23500.2350507,500
05 Aug 20190.24000.24000.23500.23500.2350210,000
02 Aug 20190.24500.24500.24000.24000.24005,000
01 Aug 20190.24500.24500.24500.24500.2450150,200
31 Jul 20190.25000.25000.24500.24500.2450307,700
30 Jul 20190.24500.24500.24500.24500.245022,000
29 Jul 20190.24500.24500.24500.24500.245092,000
26 Jul 20190.24500.25000.24500.25000.2500367,500
25 Jul 20190.25000.25000.24500.25000.2500519,500
24 Jul 20190.25000.25500.24500.24500.2450590,400
23 Jul 20190.25000.25500.25000.25500.2550626,000
22 Jul 20190.24500.25500.24000.25500.25501,344,600
19 Jul 20190.24000.24000.24000.24000.2400175,000
18 Jul 20190.24000.24000.24000.24000.2400400,800
17 Jul 20190.24000.24000.24000.24000.2400432,900
16 Jul 20190.24000.24500.24000.24500.2450210,000
15 Jul 20190.24500.24500.24500.24500.2450258,000
12 Jul 20190.25000.25000.24500.24500.2450593,000
11 Jul 20190.25000.25500.24500.24500.24501,381,500
10 Jul 20190.24500.25000.24500.24500.2450358,900
09 Jul 20190.24500.24500.24500.24500.245044,200
08 Jul 20190.24500.25000.24500.24500.2450689,000
05 Jul 20190.24500.25000.24500.24500.24501,408,100
04 Jul 20190.24500.24500.24500.24500.2450120,000
03 Jul 20190.24000.24500.24000.24500.245075,000
02 Jul 20190.24500.24500.24500.24500.245060,700
01 Jul 20190.24500.24500.24500.24500.2450260,000
28 Jun 20190.24500.25000.23500.24500.24501,266,300
27 Jun 20190.25000.25000.24500.24500.2450273,200
26 Jun 20190.24500.25000.24000.25000.2500781,300
25 Jun 20190.25000.25500.24500.25000.25001,385,800
24 Jun 20190.23000.25000.23000.25000.25002,557,100
21 Jun 20190.22500.23500.22500.23000.23001,113,000
20 Jun 20190.22500.22500.22500.22500.2250110,000
19 Jun 20190.22000.23500.22000.23000.2300586,700
18 Jun 20190.22500.22500.22500.22500.2250220,000
17 Jun 20190.22500.22500.22500.22500.2250210,000
14 Jun 20190.22500.22500.22500.22500.2250-
13 Jun 20190.22500.22500.22500.22500.2250250,000
12 Jun 20190.22500.22500.22500.22500.225050,000
11 Jun 20190.22500.22500.22500.22500.2250-
10 Jun 20190.23000.23000.22500.22500.225095,000
07 Jun 20190.22500.23000.22500.23000.230060,000
06 Jun 20190.23000.23000.23000.23000.2300155,000
04 Jun 20190.22500.23000.22500.23000.2300100,000
03 Jun 20190.23000.23500.23000.23000.230065,000
31 May 20190.22500.22500.22500.22500.2250152,000
30 May 20190.22000.22000.22000.22000.2200-
29 May 20190.22000.22000.22000.22000.2200130,000
28 May 20190.22500.22500.22000.22000.2200182,000
27 May 20190.22500.22500.22000.22500.2250265,000
24 May 20190.23000.23000.22000.22500.2250161,000
23 May 20190.23000.23000.22500.22500.2250327,000
22 May 20190.22500.23500.22500.23000.2300564,400
21 May 20190.22500.23000.22500.23000.2300333,900
17 May 20190.22000.22000.22000.22000.2200437,800
16 May 20190.22500.22500.22000.22000.2200317,600
15 May 20190.22500.23000.22500.22500.2250284,000
14 May 20190.22500.22500.22000.22000.2200272,500
13 May 20190.22500.23000.22500.23000.2300261,400
10 May 20190.22500.23500.22500.22500.2250176,400
09 May 20190.22000.22000.21500.22000.2200289,000
08 May 20190.22000.23500.22000.22500.225066,900
07 May 20190.21500.21500.21500.21500.2150430,700
06 May 20190.21500.22000.21500.21500.2150383,000
03 May 20190.21500.22000.21500.21500.2150207,000
02 May 20190.21500.21500.21500.21500.215074,100
30 Apr 20190.21500.21500.21500.21500.2150-
29 Apr 20190.21500.21500.21500.21500.2150168,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...