Singapore markets closed

Rex International Holding Limited (5WH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21500.0000 (0.00%)
At close: 05:06PM SGT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.22000.22000.21500.21500.21504,521,200
02 Feb 20230.22000.22000.21500.21500.21502,511,200
01 Feb 20230.21500.22500.21500.22000.22005,018,200
31 Jan 20230.22000.22000.21500.21500.2150266,300
30 Jan 20230.22000.22500.21500.22000.22006,437,300
27 Jan 20230.23000.23500.22000.22500.22505,535,900
26 Jan 20230.21500.23000.21500.23000.230014,237,100
25 Jan 20230.21500.22000.21500.21500.21502,921,600
20 Jan 20230.21000.22000.21000.21500.21504,148,500
19 Jan 20230.21500.21500.21000.21000.21001,073,300
18 Jan 20230.22000.22000.21500.22000.22002,126,900
17 Jan 20230.21000.22000.21000.21500.21504,046,100
16 Jan 20230.21000.22000.21000.21000.21003,914,400
13 Jan 20230.21500.22000.21000.21000.21001,316,600
12 Jan 20230.21500.21500.21000.21500.21504,812,600
11 Jan 20230.21000.21500.20500.21500.21502,783,500
10 Jan 20230.21500.21500.21000.21000.21002,684,800
09 Jan 20230.20500.21500.20500.21500.21503,798,400
06 Jan 20230.21000.21000.20500.20500.20501,308,600
05 Jan 20230.21000.21500.20500.21500.21502,349,800
04 Jan 20230.21500.21500.21000.21000.21003,040,500
03 Jan 20230.21500.22000.21000.22000.22002,565,100
30 Dec 20220.21500.22000.21500.21500.21501,172,600
29 Dec 20220.21500.22000.21500.21500.21501,006,300
28 Dec 20220.22000.22500.22000.22000.22003,126,200
27 Dec 20220.22000.22500.22000.22000.22002,143,600
23 Dec 20220.22000.22000.21500.22000.22002,008,100
22 Dec 20220.22000.22500.22000.22500.22503,565,900
21 Dec 20220.22000.22000.21500.21500.21502,793,200
20 Dec 20220.22000.22500.21500.21500.21506,661,900
19 Dec 20220.22000.22500.21500.22500.22503,473,100
16 Dec 20220.22500.22500.22000.22000.22002,209,600
15 Dec 20220.22500.23000.22500.22500.22504,743,300
14 Dec 20220.23000.23000.22500.22500.22505,460,100
13 Dec 20220.23000.23000.22500.22500.22502,751,500
12 Dec 20220.22500.23000.22500.23000.23007,858,100
09 Dec 20220.23000.23000.22500.23000.23001,397,200
08 Dec 20220.23000.23500.22500.23000.23003,137,900
07 Dec 20220.23000.23000.22500.22500.22505,512,100
06 Dec 20220.23500.23500.23000.23500.23503,275,900
05 Dec 20220.23500.24500.23500.24000.24008,925,100
02 Dec 20220.24000.24000.23000.23500.23503,360,200
01 Dec 20220.23500.24000.23500.23500.235010,673,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...