Singapore markets closed

Rex International Holding Limited (5WH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2550-0.0050 (-1.92%)
At close: 05:04PM SGT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 20220.22500.23500.22500.22500.22017,516,600
13 Jul 20220.23500.23500.22500.23000.225012,569,900
12 Jul 20220.24500.24500.23500.24500.23979,954,300
08 Jul 20220.24500.25000.24000.24500.23976,884,200
07 Jul 20220.25000.25500.23500.24000.234822,678,000
06 Jul 20220.26000.26000.25000.25500.249513,541,400
05 Jul 20220.27000.27500.27000.27000.26416,953,200
04 Jul 20220.27000.27500.26500.26500.25926,573,000
01 Jul 20220.27000.27500.26000.26500.25927,456,400
30 Jun 20220.28000.28000.27000.27500.269013,694,800
29 Jun 20220.29000.29000.28000.28000.27396,066,900
28 Jun 20220.28500.29000.28000.28500.278811,486,200
27 Jun 20220.28000.28500.27500.27500.26909,854,100
24 Jun 20220.28000.28500.27500.27500.26909,803,700
23 Jun 20220.28500.29000.27500.28000.27398,353,900
22 Jun 20220.30500.30500.28500.29000.283714,964,100
21 Jun 20220.30000.31000.29500.30500.298418,332,200
20 Jun 20220.29500.30000.29000.29000.283714,397,100
17 Jun 20220.31500.31500.30000.31000.303317,475,000
16 Jun 20220.33000.34000.31500.32000.313014,564,000
15 Jun 20220.34500.34500.32500.32500.317913,659,300
14 Jun 20220.34000.35000.33000.35000.34246,710,900
13 Jun 20220.35000.35000.33000.33500.327718,203,200
10 Jun 20220.36500.36500.36000.36000.35223,476,100
09 Jun 20220.36000.37500.36000.36500.357136,497,300
08 Jun 20220.35500.36000.35000.36000.352210,488,600
07 Jun 20220.35000.35500.34500.35000.342413,762,100
06 Jun 20220.34500.35500.34000.35500.347326,520,500
03 Jun 20220.33000.34000.33000.33500.327714,278,000
02 Jun 20220.31500.33000.31000.33000.322811,750,600
01 Jun 20220.33000.33500.31500.32500.317913,194,100
31 May 20220.33500.34000.33000.33500.327720,313,800
30 May 20220.30500.33000.30500.33000.322837,110,500
27 May 20220.30000.30000.29500.29500.28868,240,500
26 May 20220.29000.30000.29000.29500.28866,326,500
25 May 20220.28500.29500.28500.29000.283712,072,900
24 May 20220.28500.29000.28000.28000.273911,829,500
23 May 20220.27500.29000.27500.28500.278814,772,300
20 May 20220.28500.28500.27500.28000.27396,784,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...