Singapore markets closed

Rex International Holding Limited (5WH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.11500.0000 (0.00%)
At close: 05:11PM SGT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.11500.11700.11500.11500.11506,313,400
22 Jul 20240.11700.11700.11500.11500.11508,753,600
19 Jul 20240.11800.11800.11700.11700.11706,638,900
18 Jul 20240.12000.12000.11800.11800.11807,597,800
17 Jul 20240.11800.12000.11700.11800.11808,641,300
16 Jul 20240.11900.11900.11700.11800.118011,273,400
15 Jul 20240.11900.12000.11900.11900.119012,099,700
12 Jul 20240.12000.12000.11800.11900.11909,344,600
11 Jul 20240.11900.12000.11800.11900.119010,213,300
10 Jul 20240.12200.12200.11700.11800.118018,325,400
09 Jul 20240.12200.12300.12100.12100.12109,854,900
08 Jul 20240.12500.12500.12200.12200.12209,396,000
05 Jul 20240.12300.12600.12300.12500.125023,259,000
04 Jul 20240.12200.12400.12200.12200.122017,936,800
03 Jul 20240.12100.12300.12100.12100.12107,307,100
02 Jul 20240.12300.12400.12100.12100.12107,238,700
01 Jul 20240.12200.12400.12200.12200.122011,244,100
28 Jun 20240.12200.12300.12100.12200.12208,869,500
27 Jun 20240.12300.12300.12100.12200.122011,729,600
26 Jun 20240.12400.12400.12200.12300.123011,984,000
25 Jun 20240.12500.12500.12300.12400.124010,073,500
24 Jun 20240.12700.12700.12300.12400.124011,986,100
21 Jun 20240.12400.12800.12300.12700.127028,502,000
20 Jun 20240.12400.12500.12300.12400.12404,043,300
19 Jun 20240.12300.12500.12300.12300.123014,842,200
18 Jun 20240.12400.12400.12100.12200.122012,319,400
14 Jun 20240.12400.12400.12200.12200.12208,575,600
13 Jun 20240.12400.12500.12300.12400.12405,681,100
12 Jun 20240.12500.12500.12300.12400.12408,473,700
11 Jun 20240.12600.12700.12400.12500.125013,324,800
10 Jun 20240.12400.12500.12200.12400.124012,730,000
07 Jun 20240.12600.12600.12400.12400.12405,276,800
06 Jun 20240.12400.12600.12400.12500.125012,204,700
05 Jun 20240.12400.12400.12300.12300.12304,572,200
04 Jun 20240.12400.12500.12300.12300.123010,285,600
03 Jun 20240.12800.12800.12500.12600.12606,011,500
31 May 20240.13000.13000.12600.12700.12707,057,600
30 May 20240.13300.13300.13100.13100.131010,455,300
29 May 20240.13500.13700.13400.13500.135022,793,300
28 May 20240.12600.13200.12600.13200.132017,956,300
27 May 20240.12300.12600.12300.12600.126015,110,200
24 May 20240.12300.12400.12200.12200.12203,030,200
23 May 20240.12300.12500.12300.12400.12406,757,400
21 May 20240.12600.12600.12300.12400.12408,331,300
20 May 20240.12500.12700.12400.12600.126012,792,900
17 May 20240.12500.12700.12400.12400.12407,757,800
16 May 20240.12600.12700.12400.12400.12405,534,600
15 May 20240.12800.12800.12500.12600.12609,834,300
14 May 20240.12400.12900.12400.12800.128014,283,400
13 May 20240.12600.12600.12200.12400.124010,581,700
10 May 20240.12700.12700.12500.12600.12608,642,000
09 May 20240.12800.12900.12500.12700.127013,852,700
08 May 20240.12600.13000.12600.12700.127013,396,100
07 May 20240.12700.12800.12500.12600.12606,135,100
06 May 20240.12600.12800.12500.12600.12609,525,800
03 May 20240.12900.13000.12400.12500.125012,137,300
02 May 20240.13000.13100.12800.12800.12809,415,500
30 Apr 20240.13200.13300.13000.13200.13207,384,800
29 Apr 20240.13300.13400.13100.13200.132012,118,700
26 Apr 20240.13700.13700.13200.13300.133017,845,200
25 Apr 20240.13700.13700.13600.13600.13607,720,300
24 Apr 20240.13700.13900.13700.13700.137011,843,500
23 Apr 20240.13800.13900.13500.13600.136010,385,800
22 Apr 20240.13500.13900.13500.13700.137012,527,300
19 Apr 20240.13400.14100.13400.13800.138030,721,700
18 Apr 20240.13500.13800.13400.13500.135016,008,800
17 Apr 20240.14200.14200.13600.13700.137013,577,500
16 Apr 20240.14500.14500.14100.14200.142011,877,300
15 Apr 20240.14900.15000.14500.14500.145025,874,800
12 Apr 20240.14400.14700.14200.14600.146020,772,900
11 Apr 20240.14000.14400.14000.14400.144022,451,200
09 Apr 20240.14000.14300.13900.14000.140018,440,700
08 Apr 20240.14000.14100.13800.13900.139013,953,900
05 Apr 20240.14000.14300.13800.14200.142015,531,700
04 Apr 20240.14300.14500.13900.13900.139016,219,300
03 Apr 20240.14200.14400.14100.14200.142019,946,300
02 Apr 20240.13900.14100.13800.14000.140026,698,800
01 Apr 20240.13100.13800.13100.13700.137026,447,700
28 Mar 20240.12500.13200.12500.13000.130026,060,500
27 Mar 20240.12500.12600.12300.12400.12405,519,300
26 Mar 20240.12400.12700.12400.12500.125011,910,000
25 Mar 20240.12400.12400.12100.12300.12306,803,400
22 Mar 20240.12700.12700.12200.12300.12309,893,800
21 Mar 20240.12500.12800.12500.12600.126010,194,000
20 Mar 20240.12700.12700.12300.12400.12408,248,400
19 Mar 20240.12900.12900.12600.12700.12707,666,800
18 Mar 20240.13000.13000.12600.12700.127011,486,300
15 Mar 20240.13200.13400.12900.12900.129012,424,900
14 Mar 20240.12900.13300.12900.13200.132017,823,700
13 Mar 20240.12700.12900.12500.12700.127010,545,700
12 Mar 20240.13300.13500.12500.12600.126032,435,800
11 Mar 20240.13500.13500.13100.13200.132015,410,900
08 Mar 20240.13400.13700.13300.13600.13608,589,000
07 Mar 20240.13600.13700.13300.13300.13307,575,800
06 Mar 20240.13700.14000.13100.13400.134017,483,500
05 Mar 20240.14600.14800.13600.13700.137027,532,200
04 Mar 20240.13500.14900.13500.14600.146033,643,400
01 Mar 20240.13300.13700.13300.13400.134014,575,800
29 Feb 20240.11900.13700.11900.13300.133044,958,500
28 Feb 20240.12000.12300.11900.12300.123013,797,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...