5WF.SI - ISOTeam Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Feb 20200.21000.22000.21000.21500.2150138,800
18 Feb 20200.21500.21500.21000.21000.210077,000
17 Feb 20200.21000.22000.21000.22000.2200174,800
14 Feb 20200.21500.21500.21000.21000.2100180,000
13 Feb 20200.21500.21500.21500.21500.2150270,000
12 Feb 20200.22000.22000.22000.22000.220072,800
11 Feb 20200.22000.22500.21500.21500.215037,700
10 Feb 20200.22000.22000.22000.22000.2200-
07 Feb 20200.22000.22000.22000.22000.220025,000
06 Feb 20200.22000.22500.22000.22000.2200133,100
05 Feb 20200.22000.22000.22000.22000.220010,100
04 Feb 20200.22500.22500.22000.22000.220071,200
03 Feb 20200.22000.23000.22000.23000.230020,200
31 Jan 20200.22500.22500.22500.22500.2250-
30 Jan 20200.22000.22500.22000.22500.2250132,200
29 Jan 20200.22500.23500.22000.23000.230059,000
28 Jan 20200.22000.22500.22000.22000.2200412,100
24 Jan 20200.23500.23500.23500.23500.2350-
23 Jan 20200.23500.23500.23500.23500.2350-
22 Jan 20200.23500.23500.23500.23500.2350-
21 Jan 20200.23500.23500.23500.23500.23501,000
20 Jan 20200.23500.23500.23500.23500.2350-
17 Jan 20200.23500.23500.23500.23500.235072,000
16 Jan 20200.23500.23500.23500.23500.235055,000
15 Jan 20200.23500.23500.23000.23500.2350106,000
14 Jan 20200.23500.24000.23500.24000.2400184,000
13 Jan 20200.23500.24000.23500.23500.2350173,000
10 Jan 20200.23500.23500.23500.23500.2350170,000
09 Jan 20200.23500.23500.23500.23500.235085,000
08 Jan 20200.23500.23500.23500.23500.2350166,800
07 Jan 20200.23500.23500.23500.23500.235055,000
06 Jan 20200.23500.24000.23500.24000.240065,000
03 Jan 20200.24000.24000.23500.23500.235055,000
02 Jan 20200.24000.24000.24000.24000.240050,000
31 Dec 20190.24000.24000.24000.24000.2400-
30 Dec 20190.24000.24000.24000.24000.2400100,000
27 Dec 20190.23500.23500.23500.23500.23502,000
26 Dec 20190.24000.24500.23500.23500.2350228,000
25 Dec 20190.23500.23500.23500.23500.2350-
24 Dec 20190.24000.24000.23500.23500.235067,400
23 Dec 20190.24000.24000.24000.24000.24001,000
20 Dec 20190.23500.24500.23500.24500.2450436,300
19 Dec 20190.23500.23500.23500.23500.2350182,200
18 Dec 20190.24000.24000.23500.23500.2350135,000
17 Dec 20190.24000.24500.24000.24000.2400102,000
16 Dec 20190.24000.24000.24000.24000.240022,000
13 Dec 20190.23500.24500.23500.24500.245020,000
12 Dec 20190.24000.24500.24000.24500.2450120,100
11 Dec 20190.23500.23500.23000.23500.2350114,700
10 Dec 20190.24000.24500.24000.24500.245035,000
09 Dec 20190.24500.24500.24500.24500.2450-
06 Dec 20190.24000.24500.24000.24500.245025,000
05 Dec 20190.24000.24000.24000.24000.2400-
04 Dec 20190.24000.24000.24000.24000.2400-
03 Dec 20190.24000.24000.23500.24000.2400152,700
02 Dec 20190.24500.24500.24500.24500.2450-
29 Nov 20190.24000.24500.24000.24500.245068,000
28 Nov 20190.24500.24500.24500.24500.245075,000
27 Nov 20190.24000.24000.24000.24000.2400-
26 Nov 20190.24000.24000.24000.24000.2400131,100
25 Nov 20190.24500.24500.24000.24000.2400148,600
22 Nov 20190.24000.25000.24000.24500.2450951,500
21 Nov 20190.24000.24000.24000.24000.240080,000
20 Nov 20190.23500.24500.23500.24500.2450135,100
19 Nov 20190.25000.25000.24000.24000.2400131,700
18 Nov 20190.24000.25000.24000.24500.2450240,300
15 Nov 20190.24500.24500.23500.24000.2400230,100
14 Nov 20190.24500.25000.24500.25000.2500147,600
13 Nov 20190.24000.25000.24000.25000.250085,400
12 Nov 20190.24000.24000.24000.24000.2400-
11 Nov 20190.24000.24000.24000.24000.240097,900
08 Nov 20190.24000.24000.24000.24000.2400236,800
08 Nov 20190.0042 Dividend
07 Nov 20190.24500.25000.24000.24500.2408501,600
06 Nov 20190.24000.24500.24000.24500.2408123,000
05 Nov 20190.23500.24500.23500.24000.2359310,000
04 Nov 20190.23000.23000.23000.23000.2261-
01 Nov 20190.23500.24000.23000.23000.226174,500
31 Oct 20190.23500.23500.23000.23500.2310263,000
30 Oct 20190.23500.23500.23500.23500.2310111,900
29 Oct 20190.23000.23500.23000.23500.231010,000
25 Oct 20190.23000.23000.23000.23000.2261-
24 Oct 20190.23000.23000.23000.23000.2261215,000
23 Oct 20190.23000.23500.23000.23500.231030,000
22 Oct 20190.22500.22500.22500.22500.22117,600
21 Oct 20190.22500.22500.22500.22500.22118,600
18 Oct 20190.23000.23000.23000.23000.2261-
17 Oct 20190.23000.23000.23000.23000.226136,500
16 Oct 20190.23000.23000.23000.23000.2261100
15 Oct 20190.23000.23000.22500.23000.2261101,000
14 Oct 20190.22500.22500.22500.22500.2211188,900
11 Oct 20190.22500.22500.22500.22500.221170,800
10 Oct 20190.23000.23000.22500.22500.2211194,000
09 Oct 20190.23000.23000.23000.23000.2261-
08 Oct 20190.23000.23000.23000.23000.2261-
07 Oct 20190.23000.23000.23000.23000.2261-
04 Oct 20190.23000.23000.23000.23000.2261-
03 Oct 20190.23000.23000.23000.23000.226140,000
02 Oct 20190.23000.23500.22500.23500.2310140,200
01 Oct 20190.23500.23500.23500.23500.2310-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...