Singapore markets close in 2 hours 34 minutes

Rex International Holding Limited (5WH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23500.0000 (0.00%)
As of 02:14PM SGT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.24000.24000.23500.23500.23501,947,000
01 Dec 2022------
30 Nov 20220.23000.23500.23000.23000.23003,512,400
29 Nov 20220.23000.23500.23000.23500.23503,836,900
28 Nov 20220.23000.23500.22500.23000.23003,646,100
25 Nov 20220.23000.23500.23000.23000.23003,547,600
24 Nov 20220.23000.23500.23000.23000.23005,767,500
23 Nov 20220.24000.24000.23000.23000.23003,283,300
22 Nov 20220.22500.23500.22500.23500.23509,075,300
21 Nov 20220.23000.23500.22500.22500.22505,409,900
18 Nov 20220.23500.24000.23000.23000.23007,438,600
17 Nov 20220.24000.24000.23500.23500.23502,092,100
16 Nov 20220.24000.24500.23500.24000.24001,470,800
15 Nov 20220.24000.24500.23500.24000.24006,211,800
14 Nov 20220.25000.25000.24000.24500.24504,564,700
11 Nov 20220.23500.25000.23500.24500.245013,317,300
10 Nov 20220.24000.24000.23500.23500.23506,222,300
09 Nov 20220.24500.25000.24000.25000.25005,768,700
08 Nov 20220.25500.26000.24500.25000.25007,804,300
07 Nov 20220.25000.25500.24500.25500.255013,254,500
04 Nov 20220.24000.25000.24000.24500.24508,480,600
03 Nov 20220.24000.24500.23500.24500.24506,507,600
02 Nov 20220.23500.25000.23500.24000.240010,479,400
01 Nov 20220.22500.24000.22000.23500.235014,167,900
31 Oct 20220.23000.23000.22000.22500.22505,315,000
28 Oct 20220.22500.23500.22500.22500.22506,888,400
27 Oct 20220.23000.23500.22500.22500.225015,800,600
26 Oct 20220.23000.23500.22500.22500.22504,645,500
25 Oct 20220.23000.23500.22500.23000.23004,186,500
21 Oct 20220.24000.24000.23000.23000.23009,291,600
20 Oct 20220.23000.24000.22500.23500.23506,280,700
19 Oct 20220.23500.23500.22500.23000.23006,465,400
18 Oct 20220.24000.24000.23000.23000.23009,035,100
17 Oct 20220.23500.24000.23000.24000.24006,891,000
14 Oct 20220.24500.25000.24000.24000.24005,194,300
13 Oct 20220.24500.24500.23500.24000.24007,218,400
12 Oct 20220.25500.25500.24000.25000.25008,630,800
11 Oct 20220.26000.26500.25500.25500.25509,034,500
10 Oct 20220.26000.26500.25500.26000.26006,962,400
07 Oct 20220.26000.26500.25500.25500.25507,328,000
06 Oct 20220.25000.26000.25000.26000.260013,189,400
05 Oct 20220.24500.25500.24500.24500.245014,550,900
04 Oct 20220.23500.24500.23000.24500.245013,662,700
03 Oct 20220.22500.23500.22000.23000.230013,066,700
30 Sept 20220.22500.22500.21500.22500.22507,192,800
29 Sept 20220.22500.23500.22000.22500.22509,802,300
29 Sept 20220.005 Dividend
28 Sept 20220.23500.23500.22000.23000.22509,842,600
27 Sept 20220.23000.23500.22500.23000.22503,811,500
26 Sept 20220.23500.24000.22500.23000.225010,520,600
23 Sept 20220.24000.24500.24000.24000.23487,023,700
22 Sept 20220.23500.24500.23500.24000.23485,717,800
21 Sept 20220.24000.25000.23500.24000.23488,525,100
20 Sept 20220.24000.24500.24000.24000.23485,496,000
19 Sept 20220.25000.25000.23500.24000.234814,239,200
16 Sept 20220.25500.25500.25000.25000.24461,846,900
15 Sept 20220.25500.26000.25500.25500.24952,638,700
14 Sept 20220.25500.26000.25000.25500.24954,062,600
13 Sept 20220.25000.26000.25000.26000.25435,537,200
12 Sept 20220.25500.26000.24500.25000.24466,626,900
09 Sept 20220.25500.25500.25000.25000.24463,768,200
08 Sept 20220.25500.26000.25000.25000.24469,174,000
07 Sept 20220.26000.26500.25500.26000.25437,946,300
06 Sept 20220.27500.27500.26500.26500.259211,249,500
05 Sept 20220.27000.27500.27000.27500.26903,655,100
02 Sept 20220.26500.27500.26000.27000.26415,683,500
01 Sept 20220.27000.27500.26500.27000.26413,738,400
31 Aug 20220.27000.28000.26500.27500.269017,735,500
30 Aug 20220.26000.28000.25500.28000.273922,224,900
29 Aug 20220.25500.26000.25000.25500.24955,591,500
26 Aug 20220.26000.26500.25500.26000.254312,831,700
25 Aug 20220.24500.26000.24500.26000.254311,403,200
24 Aug 20220.24500.25000.24000.24500.23976,993,800
23 Aug 20220.23000.24000.23000.24000.23485,530,300
22 Aug 20220.23000.23500.23000.23500.22993,105,100
19 Aug 20220.23000.24000.23000.23000.225011,512,300
18 Aug 20220.22500.23000.22000.23000.22503,060,800
17 Aug 20220.22500.23000.22500.23000.22508,212,800
16 Aug 20220.24000.24000.22500.23000.22505,926,000
15 Aug 20220.24000.24500.23500.24000.23487,089,100
12 Aug 20220.25000.25500.24500.24500.23972,792,000
11 Aug 20220.25000.25500.24500.25000.24465,733,300
10 Aug 20220.24000.25000.24000.24500.23979,154,300
08 Aug 20220.24000.24500.24000.24000.23482,446,500
05 Aug 20220.24000.24500.24000.24000.234810,646,400
04 Aug 20220.24500.25000.24000.24500.23976,025,600
03 Aug 20220.23500.25000.23500.24500.239713,953,900
02 Aug 20220.24000.24000.23500.23500.22995,498,100
01 Aug 20220.25500.25500.24000.24500.23978,274,000
29 Jul 20220.25000.26000.24500.25500.249512,863,100
28 Jul 20220.24500.25500.24000.25000.24468,338,600
27 Jul 20220.24000.25000.23500.24500.239714,818,700
26 Jul 20220.23500.24500.23500.24000.23488,274,800
25 Jul 20220.23500.24000.23000.23500.22995,525,000
22 Jul 20220.23000.23500.22500.23500.22996,867,100
21 Jul 20220.23500.24000.23000.23000.22505,668,300
20 Jul 20220.24000.24500.23500.24000.234814,578,400
19 Jul 20220.23000.24000.23000.23500.22999,078,800
18 Jul 20220.23000.23500.22500.23000.22509,016,000
15 Jul 20220.22500.23000.22000.22500.220112,485,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...