Singapore markets closed

Rex International Holding Limited (5WH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2950+0.0050 (+1.72%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.29000.30000.29000.29500.29506,296,500
25 May 20220.28500.29500.28500.29000.290012,072,900
24 May 20220.28500.29000.28000.28000.280011,829,500
23 May 20220.27500.29000.27500.28500.285014,772,300
20 May 20220.28500.28500.27500.28000.28006,784,300
19 May 20220.27500.28500.27000.28000.280010,931,700
18 May 20220.29500.29500.28500.29000.29006,351,400
17 May 20220.29000.30000.28500.29500.295017,663,900
13 May 20220.27000.28000.26500.27500.27509,897,700
12 May 20220.30000.30500.26000.26000.260024,574,000
11 May 20220.29500.30500.29000.30000.300011,952,300
10 May 20220.32000.32000.29500.30500.305033,250,300
09 May 20220.33500.34500.33000.33000.330012,769,000
06 May 20220.34000.34500.33500.34000.340012,726,400
05 May 20220.34000.35000.33500.34000.340029,026,300
04 May 20220.33500.34000.33000.33500.335012,380,500
29 Apr 20220.33500.34000.33500.33500.33508,370,800
28 Apr 20220.33500.34000.32500.33000.330012,467,600
27 Apr 20220.33000.34000.33000.33500.335022,089,900
26 Apr 20220.32500.33500.32500.33500.335020,006,100
25 Apr 20220.33500.33500.31500.32500.325025,834,500
22 Apr 20220.34500.34500.33500.34000.340012,598,400
21 Apr 20220.34500.35000.34000.34500.345013,223,500
20 Apr 20220.35000.35000.34500.34500.34507,363,300
19 Apr 20220.36000.36000.34500.35000.350012,003,700
18 Apr 20220.36000.36500.35500.35500.355027,464,600
14 Apr 20220.35500.36000.34500.35000.350020,039,100
13 Apr 20220.34500.35500.34000.35500.355045,400,500
12 Apr 20220.33500.34000.33000.33500.335011,663,500
11 Apr 20220.34500.35000.33500.33500.335019,675,900
08 Apr 20220.34000.35000.34000.34500.345016,534,000
07 Apr 20220.34000.34500.33500.34000.340017,392,600
06 Apr 20220.34500.35000.34500.35000.350011,465,300
05 Apr 20220.35000.36000.35000.35500.355019,395,500
04 Apr 20220.34000.35500.33500.34500.345022,439,900
01 Apr 20220.34000.34500.33500.34000.340010,745,700
31 Mar 20220.35000.35000.34000.34000.340024,026,900
30 Mar 20220.36000.36000.35000.35500.355020,289,100
29 Mar 20220.34500.36000.34500.36000.360017,579,500
28 Mar 20220.35000.36000.34500.35500.355016,871,000
25 Mar 20220.36500.36500.35000.35500.355029,531,100
24 Mar 20220.37500.38000.36500.37000.370026,258,800
23 Mar 20220.37000.37500.36000.36500.365018,054,700
22 Mar 20220.38000.39000.36000.36500.365062,356,400
21 Mar 20220.36500.37500.36000.36500.365048,088,300
18 Mar 20220.35500.37000.35500.35500.355064,443,300
17 Mar 20220.35000.35000.33500.34000.340036,444,200
16 Mar 20220.33000.35500.32500.35000.350078,100,200
15 Mar 20220.34500.35500.32500.33500.335045,787,200
14 Mar 20220.37500.38000.35000.35000.350041,324,100
11 Mar 20220.38000.39000.36500.38000.380048,782,500
10 Mar 20220.41500.41500.38000.39000.390067,514,900
09 Mar 20220.46500.47000.43000.43500.435057,668,400
08 Mar 20220.47500.48500.45000.45500.455051,345,900
07 Mar 20220.45500.48500.45500.48000.480095,326,200
04 Mar 20220.43500.44500.42500.43500.435037,416,600
03 Mar 20220.44000.45000.43000.43500.435055,993,300
02 Mar 20220.42500.44500.42000.43000.430073,219,400
01 Mar 20220.41500.42500.40500.41000.410037,206,000
28 Feb 20220.43000.43500.42000.42000.420025,104,100
25 Feb 20220.42500.43000.41500.42000.420023,794,700
24 Feb 20220.41500.44000.40500.43500.435060,709,500
23 Feb 20220.40000.42000.40000.41500.415036,160,800
22 Feb 20220.39000.40000.38500.40000.400024,400,700
21 Feb 20220.38500.39000.37500.38500.385011,733,600
18 Feb 20220.38000.39000.38000.38000.380011,291,800
17 Feb 20220.38500.39500.38500.38500.38508,948,000
16 Feb 20220.39000.39500.37500.39500.395020,883,800
15 Feb 20220.40500.40500.38500.38500.385021,148,600
14 Feb 20220.41000.42000.40000.40000.400034,339,100
11 Feb 20220.39500.40000.38500.39000.390011,204,600
10 Feb 20220.40000.41000.39500.39500.395024,965,700
09 Feb 20220.39500.40000.38500.39500.395029,389,600
08 Feb 20220.39000.40500.38500.40000.400030,387,500
07 Feb 20220.36000.39500.36000.39000.390058,565,900
04 Feb 20220.34000.36000.34000.36000.360029,922,400
03 Feb 20220.33500.34500.33000.33500.335011,307,900
31 Jan 20220.33000.33500.33000.33500.33503,600,700
28 Jan 20220.33500.33500.32500.32500.32503,373,800
27 Jan 20220.32500.34000.32500.33000.330025,040,400
26 Jan 20220.32000.32500.31500.32000.320016,107,200
25 Jan 20220.32500.32500.31000.31000.310011,077,300
24 Jan 20220.32500.33500.32000.33000.33009,546,200
21 Jan 20220.32500.32500.31500.32000.32008,963,000
20 Jan 20220.34000.34000.32500.33000.330022,739,700
19 Jan 20220.34500.35500.34000.34000.340016,449,600
18 Jan 20220.34500.35000.33500.35000.350011,341,700
17 Jan 20220.34500.35000.34000.34500.345014,287,400
14 Jan 20220.33500.34000.33000.34000.34005,740,700
13 Jan 20220.34500.34500.33000.33500.335012,735,400
12 Jan 20220.33000.34000.33000.33500.335025,657,800
11 Jan 20220.32000.32500.31500.32000.32004,271,000
10 Jan 20220.32000.32500.32000.32000.32005,773,300
07 Jan 20220.32500.33000.32000.32500.325013,881,500
06 Jan 20220.31500.32000.31000.32000.32009,415,200
05 Jan 20220.32000.33000.31500.32000.320012,895,100
04 Jan 20220.31500.32500.30500.32500.325021,972,200
03 Jan 20220.30500.31500.30000.31500.31509,229,800
31 Dec 20210.30000.31000.30000.30500.30506,248,300
30 Dec 20210.30500.30500.30000.30000.30001,874,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...