Singapore markets closed

Forise International Limited (8A1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.12400.0000 (0.00%)
At close: 8:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.12400.12400.12400.12400.1240-
19 Oct 20210.12400.12400.12400.12400.1240-
18 Oct 20210.12500.12500.12400.12400.12401,000
15 Oct 20210.10600.10600.10600.10600.1060500
14 Oct 20210.08800.08800.08800.08800.0880-
13 Oct 20210.08800.08800.08800.08800.0880-
12 Oct 20210.08800.08800.08800.08800.0880-
11 Oct 20210.08800.08800.08800.08800.088024,600
08 Oct 20210.08500.08500.08500.08500.0850-
07 Oct 20210.08500.08500.08500.08500.0850-
06 Oct 20210.08500.08500.08500.08500.0850-
05 Oct 20210.08500.08500.08500.08500.0850-
04 Oct 20210.08500.08500.08500.08500.0850-
01 Oct 20210.08500.08500.08500.08500.0850-
30 Sep 20210.08500.08500.08500.08500.0850-
29 Sep 20210.08500.08500.08500.08500.0850-
28 Sep 20210.08500.08500.08500.08500.085034,600
27 Sep 20210.08500.08500.08500.08500.0850-
24 Sep 20210.08500.08500.08500.08500.0850-
23 Sep 20210.08500.08500.08500.08500.0850-
22 Sep 20210.08100.08500.08100.08500.085043,100
21 Sep 20210.08100.08100.08100.08100.0810-
20 Sep 20210.09100.09100.08100.08100.0810300
17 Sep 20210.08000.08000.08000.08000.080080,000
16 Sep 20210.07600.07600.07600.07600.0760-
15 Sep 20210.07600.07600.07600.07600.0760-
14 Sep 20210.07600.07600.07600.07600.0760-
13 Sep 20210.07600.07600.07600.07600.0760-
10 Sep 20210.07600.07600.07600.07600.0760-
09 Sep 20210.07600.07600.07600.07600.0760-
08 Sep 20210.07800.07800.07600.07600.076058,800
07 Sep 20210.08000.08000.08000.08000.0800-
06 Sep 20210.08000.08000.08000.08000.0800-
03 Sep 20210.08000.08000.08000.08000.0800-
02 Sep 20210.08500.08500.08000.08000.080060,000
01 Sep 20210.08900.08900.08900.08900.0890-
31 Aug 20210.08900.08900.08900.08900.0890-
30 Aug 20210.08900.08900.08900.08900.0890-
27 Aug 20210.08900.08900.08900.08900.08901,500
26 Aug 20210.08900.08900.08900.08900.089020,200
25 Aug 20210.08800.08800.08800.08800.0880-
24 Aug 20210.08800.08800.08800.08800.0880-
23 Aug 20210.08800.08800.08800.08800.0880-
20 Aug 20210.08800.08800.08800.08800.0880-
19 Aug 20210.11900.11900.08800.08800.08801,900
18 Aug 20210.11400.11400.11400.11400.1140-
17 Aug 20210.11400.11400.11400.11400.1140500
16 Aug 20210.10900.10900.10900.10900.1090-
13 Aug 20210.10900.10900.10900.10900.109010,100
12 Aug 20210.10000.10000.10000.10000.1000-
11 Aug 20210.10000.10000.10000.10000.1000-
10 Aug 20210.10000.10000.10000.10000.10003,100
06 Aug 20210.09900.09900.09900.09900.0990100
05 Aug 20210.10400.10400.09300.09900.099047,400
04 Aug 20210.09300.09300.09300.09300.0930-
03 Aug 20210.09400.09400.09300.09300.093026,200
02 Aug 20210.11500.11500.09600.09600.096011,300
30 Jul 20210.10100.10100.09000.09000.090088,400
29 Jul 20210.10300.10300.10300.10300.1030-
28 Jul 20210.10300.10300.10300.10300.1030-
27 Jul 20210.10300.10300.10300.10300.1030-
26 Jul 20210.10300.10300.10300.10300.1030-
23 Jul 20210.10300.10300.10300.10300.1030-
22 Jul 20210.11400.11400.10300.10300.103020,200
21 Jul 20210.10100.10400.10100.10400.104020,900
19 Jul 20210.12300.12300.12300.12300.1230-
16 Jul 20210.12300.12300.12300.12300.1230-
15 Jul 20210.12300.12300.12300.12300.1230-
14 Jul 20210.12300.12300.12300.12300.1230100
13 Jul 20210.12300.12300.12300.12300.12306,800
12 Jul 20210.12500.12500.12400.12400.124010,000
09 Jul 20210.13500.14200.12600.14100.141062,500
08 Jul 20210.11800.16000.11200.14000.1400304,900
07 Jul 20210.10700.12000.10500.11800.1180125,700
06 Jul 20210.09200.09200.09000.09000.090074,200
05 Jul 20210.10100.10100.10100.10100.1010-
02 Jul 20210.10100.10100.10100.10100.1010-
01 Jul 20210.10100.10100.10100.10100.1010-
30 Jun 20210.10100.10100.10100.10100.1010-
29 Jun 20210.10100.10100.10100.10100.1010200
28 Jun 20210.11000.11000.11000.11000.110018,600
25 Jun 20210.11500.11500.11500.11500.1150-
24 Jun 20210.11500.11500.11500.11500.1150-
23 Jun 20210.11500.11500.11500.11500.1150-
22 Jun 20210.11500.11500.11500.11500.1150-
21 Jun 20210.11500.11500.11500.11500.1150-
18 Jun 20210.11500.11500.11500.11500.1150-
17 Jun 20210.11500.11500.11500.11500.1150-
16 Jun 20210.11500.11500.11500.11500.1150-
15 Jun 20210.11500.11500.11500.11500.1150-
14 Jun 20210.11500.11500.11500.11500.1150-
11 Jun 20210.11400.11500.11300.11500.115060,700
10 Jun 20210.10300.13500.10300.13400.13408,700
09 Jun 20210.10400.10500.10400.10500.105013,600
08 Jun 20210.10400.10400.10400.10400.1040-
07 Jun 20210.07600.10400.07600.10400.10407,800
04 Jun 20210.06600.06600.06600.06600.0660-
03 Jun 20210.06600.06600.06600.06600.0660-
02 Jun 20210.06600.06600.06600.06600.0660-
01 Jun 20210.06600.06600.06600.06600.0660-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...