Singapore markets closed

Rex International Holding Limited (5WH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2800+0.0050 (+1.82%)
At close: 05:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.28000.28500.27500.28000.280015,139,600
02 Dec 20210.27500.28000.27000.27500.27506,868,100
01 Dec 20210.27000.28000.26500.27500.275012,656,900
30 Nov 20210.28000.29000.27000.27500.275024,629,300
29 Nov 20210.26500.28000.26000.27000.270027,506,900
26 Nov 20210.28000.28000.26500.27000.270025,747,300
25 Nov 20210.30000.30000.28500.28500.285016,608,500
24 Nov 20210.29500.31000.29500.29500.295026,249,300
23 Nov 20210.29500.30000.28500.28500.285013,289,900
22 Nov 20210.30000.30000.28000.29000.290019,548,600
19 Nov 20210.30000.31000.29500.31000.310021,072,500
18 Nov 20210.32500.33000.30000.30500.305042,087,700
17 Nov 20210.33500.33500.33000.33500.33507,317,900
16 Nov 20210.33000.34000.33000.33500.33507,405,100
15 Nov 20210.34000.34000.32500.33000.330016,762,000
12 Nov 20210.33500.34000.33500.33500.33503,293,600
11 Nov 20210.34500.34500.33500.33500.335010,850,700
10 Nov 20210.34000.35000.33500.35000.350024,602,200
09 Nov 20210.33500.34500.33000.33000.330020,016,900
08 Nov 20210.32500.34000.32500.33500.335013,315,700
05 Nov 20210.34000.34500.33000.33500.335016,576,700
03 Nov 20210.35000.35500.34000.34500.345014,357,400
02 Nov 20210.35000.36000.35000.35500.355024,445,800
01 Nov 20210.34500.35000.34000.34500.34507,903,700
29 Oct 20210.34000.35000.34000.34000.340013,691,100
28 Oct 20210.34000.34500.32500.34500.345041,104,600
27 Oct 20210.35500.36000.34500.35000.350016,725,500
26 Oct 20210.35500.36000.34500.35500.355030,737,400
25 Oct 20210.34500.36000.34500.36000.360025,862,400
22 Oct 20210.34500.35500.33500.34500.345038,690,800
21 Oct 20210.34500.36500.34500.35000.350051,621,200
20 Oct 20210.35000.37000.34000.34500.3450116,693,900
19 Oct 20210.33500.35000.32500.35000.350073,684,100
18 Oct 20210.31500.32500.30500.32500.325040,825,500
15 Oct 20210.31500.32500.29500.31000.310080,501,900
14 Oct 20210.28000.30500.28000.30500.305051,457,500
13 Oct 20210.27500.28000.27500.28000.280015,795,700
12 Oct 20210.27000.28500.26000.27500.275068,096,200
11 Oct 20210.24500.27000.24500.26500.265064,385,600
08 Oct 20210.23500.24500.23000.24500.245037,727,000
07 Oct 20210.23500.23500.22500.22500.225014,605,400
06 Oct 20210.23000.24000.22500.23500.235045,205,300
05 Oct 20210.22500.23500.22000.22500.225037,989,700
04 Oct 20210.21500.22500.21500.22000.220036,141,700
01 Oct 20210.21500.22000.21000.21000.210024,962,300
30 Sep 20210.21000.21500.21000.21000.21007,637,800
29 Sep 20210.21000.21500.20000.21000.210021,391,800
28 Sep 20210.20500.22000.20000.21500.215054,504,100
27 Sep 20210.20000.20500.19900.20000.200015,438,600
24 Sep 20210.19900.20500.19700.19700.197015,432,800
23 Sep 20210.19600.20500.19600.19700.197033,005,400
22 Sep 20210.19300.19700.19200.19400.194010,537,500
21 Sep 20210.18900.19600.18800.19500.195015,570,300
20 Sep 20210.19800.19800.18900.18900.189018,692,800
17 Sep 20210.20500.20500.19900.19900.199012,177,400
16 Sep 20210.20500.21000.20000.20000.200014,501,400
15 Sep 20210.20000.20500.19800.20500.205016,049,200
14 Sep 20210.19600.20500.19500.20000.200030,767,300
13 Sep 20210.19600.19700.19400.19400.19407,933,900
10 Sep 20210.19400.19600.19200.19600.196011,325,400
09 Sep 20210.19400.19600.19300.19400.19407,600,900
08 Sep 20210.20500.20500.19400.19500.195029,728,100
07 Sep 20210.20000.20500.20000.20000.20007,695,300
06 Sep 20210.20000.20500.20000.20000.200011,393,900
03 Sep 20210.19500.20500.19500.20000.200043,244,000
02 Sep 20210.19500.19500.19200.19500.19508,920,400
01 Sep 20210.19300.19600.19300.19500.195018,570,800
31 Aug 20210.19400.19500.19200.19300.19307,991,400
30 Aug 20210.19400.19600.19200.19300.193021,044,400
27 Aug 20210.19100.19300.18900.19100.19109,961,800
26 Aug 20210.19500.19600.19100.19100.191013,250,300
25 Aug 20210.19200.19700.19100.19300.193020,238,600
24 Aug 20210.19000.19400.19000.19100.191024,459,600
23 Aug 20210.18800.19000.18600.18800.188015,996,100
20 Aug 20210.18800.18900.18500.18500.185014,440,900
19 Aug 20210.19200.19300.18500.18600.186022,241,400
18 Aug 20210.19200.19700.19000.19400.194023,733,800
17 Aug 20210.19400.19500.19000.19100.191020,112,900
16 Aug 20210.21500.21500.19500.19600.196047,404,100
13 Aug 20210.24000.24000.21000.21500.215065,266,800
12 Aug 20210.23500.23500.22500.23500.235018,892,500
11 Aug 20210.23500.24000.23500.23500.235010,479,900
10 Aug 20210.23500.24000.23000.23000.230012,297,500
06 Aug 20210.24000.24500.24000.24000.240016,247,400
05 Aug 20210.24000.24500.23500.23500.235014,204,900
04 Aug 20210.23500.25000.23500.24500.245028,300,500
03 Aug 20210.22500.24000.22500.23500.235039,727,200
02 Aug 20210.21500.24000.21500.23500.235082,544,100
30 Jul 20210.21500.21500.21000.21000.21007,926,800
29 Jul 20210.21000.21500.21000.21000.21005,934,000
28 Jul 20210.21000.21500.20500.21000.21009,926,400
27 Jul 20210.21000.21500.20500.20500.205018,702,900
26 Jul 20210.21000.21500.20500.20500.205019,984,700
23 Jul 20210.21000.21000.20500.20500.205011,082,500
22 Jul 20210.21000.21500.20500.20500.205017,058,300
21 Jul 20210.21000.21500.20000.20500.205034,392,800
19 Jul 20210.22500.22500.21500.21500.215039,807,900
16 Jul 20210.23000.23500.22000.23500.235040,880,200
15 Jul 20210.21500.23000.21000.23000.230058,449,000
14 Jul 20210.20500.22500.20000.21500.215095,001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...