Singapore markets closed

MoneyMax Financial Services Ltd. (5WJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2400+0.0050 (+2.13%)
At close: 01:17PM SGT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.24000.24000.24000.24000.240010,000
29 Feb 20240.24000.24000.23500.23500.235022,700
28 Feb 20240.23500.24000.23500.24000.240049,400
27 Feb 20240.24000.24000.24000.24000.2400-
26 Feb 20240.24000.24000.23500.24000.240025,000
23 Feb 20240.22000.24000.22000.24000.2400116,400
22 Feb 20240.22000.22000.22000.22000.2200-
21 Feb 20240.22000.22000.22000.22000.2200-
20 Feb 20240.22000.22000.22000.22000.220036,400
19 Feb 20240.22000.22000.22000.22000.220037,500
16 Feb 20240.21000.21500.21000.21500.2150102,500
15 Feb 20240.21500.21500.21500.21500.21502,900
14 Feb 20240.22000.22000.22000.22000.2200-
13 Feb 20240.22000.22000.22000.22000.22004,000
09 Feb 20240.21500.21500.21500.21500.2150-
08 Feb 20240.21500.21500.21500.21500.2150-
07 Feb 20240.21500.21500.21500.21500.215020,000
06 Feb 20240.21500.21500.21000.21500.215075,800
05 Feb 20240.21000.21500.21000.21500.215046,700
02 Feb 20240.22000.22500.22000.22500.225031,000
01 Feb 20240.22500.22500.22500.22500.2250-
31 Jan 20240.22500.22500.22500.22500.2250-
30 Jan 20240.22500.22500.22500.22500.2250-
29 Jan 20240.22500.22500.22500.22500.2250-
26 Jan 20240.22500.22500.22500.22500.2250-
25 Jan 20240.22500.22500.22500.22500.2250-
24 Jan 20240.22500.22500.22500.22500.2250-
23 Jan 20240.22500.22500.22500.22500.2250-
22 Jan 20240.22000.22500.22000.22500.2250271,600
19 Jan 20240.22000.22000.22000.22000.2200-
18 Jan 20240.20000.22000.20000.22000.220021,400
17 Jan 20240.21500.21500.20000.20000.200028,000
16 Jan 20240.23000.23000.23000.23000.2300-
15 Jan 20240.23000.23000.23000.23000.2300-
12 Jan 20240.23000.23000.23000.23000.230010,400
11 Jan 20240.22500.23000.22500.23000.230025,000
10 Jan 20240.22000.22000.22000.22000.2200-
09 Jan 20240.22000.22000.22000.22000.2200-
08 Jan 20240.22000.22000.22000.22000.2200-
05 Jan 20240.22000.22000.22000.22000.2200-
04 Jan 20240.22000.22000.22000.22000.2200-
03 Jan 20240.22000.22000.22000.22000.2200-
02 Jan 20240.22000.22500.22000.22000.220030,000
29 Dec 20230.21500.21500.21500.21500.2150-
28 Dec 20230.21500.21500.21500.21500.2150800
27 Dec 20230.22500.22500.22500.22500.2250-
26 Dec 20230.22500.22500.22500.22500.2250-
22 Dec 20230.22500.22500.22500.22500.2250-
21 Dec 20230.22500.22500.22500.22500.2250500
20 Dec 20230.22000.22000.20500.20500.205012,500
19 Dec 20230.22500.22500.22500.22500.225012,600
18 Dec 20230.22500.22500.22500.22500.22507,500
15 Dec 20230.23500.23500.23500.23500.2350-
14 Dec 20230.23500.23500.23500.23500.2350-
13 Dec 20230.23500.23500.23500.23500.2350-
12 Dec 20230.23500.23500.23500.23500.2350-
11 Dec 20230.23000.23500.23000.23500.23502,500
08 Dec 20230.23000.23000.23000.23000.2300-
07 Dec 20230.23000.23000.23000.23000.2300-
06 Dec 20230.23000.23000.23000.23000.2300-
05 Dec 20230.23000.23000.23000.23000.2300-
04 Dec 20230.23000.23000.23000.23000.23001,500
01 Dec 20230.22500.22500.22500.22500.2250-
30 Nov 20230.22500.22500.22500.22500.225044,000
29 Nov 20230.23000.23000.22500.22500.225036,800
28 Nov 20230.22500.22500.22500.22500.22503,200
27 Nov 20230.23000.23000.23000.23000.2300-
24 Nov 20230.23000.23000.22500.23000.2300126,600
23 Nov 20230.23500.23500.23500.23500.2350-
22 Nov 20230.23500.23500.23500.23500.2350-
21 Nov 20230.22000.23500.22000.23500.2350274,900
20 Nov 20230.20500.20500.20500.20500.2050-
17 Nov 20230.20500.20500.20500.20500.2050-
16 Nov 20230.20500.20500.20500.20500.2050-
15 Nov 20230.20500.20500.20500.20500.2050-
14 Nov 20230.20500.20500.20500.20500.2050-
10 Nov 20230.20500.20500.20500.20500.2050-
09 Nov 20230.20500.20500.20500.20500.2050-
08 Nov 20230.20500.20500.20500.20500.2050500
07 Nov 20230.22000.22000.22000.22000.2200-
06 Nov 20230.22000.22000.22000.22000.2200-
03 Nov 20230.22000.22000.22000.22000.22001,200
02 Nov 20230.20500.20500.20500.20500.2050-
01 Nov 20230.20500.20500.20500.20500.2050-
31 Oct 20230.20500.20500.20500.20500.20507,500
30 Oct 20230.20500.20500.20500.20500.2050-
27 Oct 20230.20500.20500.20500.20500.20508,000
26 Oct 20230.22000.22000.22000.22000.2200-
25 Oct 20230.20500.22000.20500.22000.220011,100
24 Oct 20230.20500.20500.18000.18000.180025,000
23 Oct 20230.22000.22000.22000.22000.2200-
20 Oct 20230.22000.22000.22000.22000.2200-
19 Oct 20230.22000.22000.22000.22000.2200-
18 Oct 20230.22000.22000.22000.22000.22005,000
17 Oct 20230.21000.22500.21000.22000.220099,500
16 Oct 20230.22500.22500.22500.22500.2250-
13 Oct 20230.22500.22500.22500.22500.2250-
12 Oct 20230.22500.22500.22500.22500.225012,500
11 Oct 20230.22500.22500.22500.22500.2250-
10 Oct 20230.22500.22500.22500.22500.2250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...