5WF.SI - ISOTeam Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 20190.22000.22000.22000.22000.2200500
25 Apr 20190.21500.21500.21500.21500.2150-
24 Apr 20190.21500.21500.21500.21500.2150100,000
23 Apr 20190.21500.21500.21500.21500.215075,100
22 Apr 20190.21500.22000.21000.21000.210060,200
18 Apr 20190.20500.22000.20500.21500.2150323,700
17 Apr 20190.20500.20500.20000.20000.2000104,200
16 Apr 20190.20000.20000.20000.20000.20004,600
15 Apr 20190.20000.20500.19900.20500.2050120,900
12 Apr 20190.20500.20500.19800.19800.1980194,500
11 Apr 20190.19500.20500.19500.20500.205021,900
10 Apr 20190.20500.20500.20500.20500.2050-
09 Apr 20190.20500.20500.20500.20500.2050-
08 Apr 20190.20500.20500.20500.20500.2050-
05 Apr 20190.20500.20500.20000.20500.205066,000
04 Apr 20190.20500.20500.19900.19900.19905,500
03 Apr 20190.19900.19900.19900.19900.199020,000
02 Apr 20190.20500.20500.20500.20500.2050-
01 Apr 20190.20500.20500.20500.20500.2050-
29 Mar 20190.20500.20500.20500.20500.2050-
28 Mar 20190.19900.20500.19800.20500.2050115,200
27 Mar 20190.19500.19500.19500.19500.1950-
26 Mar 20190.19400.19500.19400.19500.195011,000
25 Mar 20190.19900.19900.19900.19900.1990-
22 Mar 20190.19500.19900.19500.19900.199058,000
21 Mar 20190.19500.19500.19500.19500.1950-
20 Mar 20190.19200.19500.19200.19500.1950100,000
19 Mar 20190.19200.19200.19200.19200.1920-
18 Mar 20190.19200.19400.19100.19200.1920431,200
15 Mar 20190.19400.19400.19200.19400.1940200,000
14 Mar 20190.19300.19400.19200.19400.194060,000
13 Mar 20190.19500.20000.19400.19400.1940216,000
12 Mar 20190.19600.19600.19500.19500.1950271,000
11 Mar 20190.19600.19600.19600.19600.196050,000
08 Mar 20190.20500.20500.20500.20500.2050-
07 Mar 20190.19500.20500.19500.20500.2050548,500
06 Mar 20190.20000.20000.19500.19500.1950151,000
05 Mar 20190.20000.20500.19800.20000.2000771,400
04 Mar 20190.20500.20500.19900.19900.1990253,600
01 Mar 20190.20000.21000.20000.21000.2100187,200
28 Feb 20190.20500.20500.20500.20500.2050-
27 Feb 20190.21500.21500.20500.20500.205081,300
26 Feb 20190.20500.20500.20500.20500.2050-
25 Feb 20190.20500.20500.20500.20500.2050100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...