Singapore markets close in 6 hours 15 minutes

Forise International Limited (8A1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11000.0000 (0.00%)
As of 03:41PM SGT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.11000.11000.11000.11000.1100-
03 Oct 20220.11000.11000.11000.11000.1100-
30 Sept 20220.11000.11000.11000.11000.1100-
29 Sept 20220.11000.11000.11000.11000.1100-
28 Sept 20220.11000.11000.11000.11000.11002,000
27 Sept 20220.12000.12000.12000.12000.1200-
26 Sept 20220.12000.12000.12000.12000.1200-
23 Sept 20220.12000.12000.12000.12000.1200-
22 Sept 20220.12000.12000.12000.12000.1200-
21 Sept 20220.12000.12000.12000.12000.1200-
20 Sept 20220.12000.12000.12000.12000.1200-
19 Sept 20220.12000.12000.12000.12000.1200-
16 Sept 20220.12000.12000.12000.12000.1200-
15 Sept 20220.12000.12000.12000.12000.1200-
14 Sept 20220.12000.12000.12000.12000.1200-
13 Sept 20220.12000.12000.12000.12000.1200-
12 Sept 20220.12000.12000.12000.12000.120026,000
09 Sept 20220.12000.12000.12000.12000.1200-
08 Sept 20220.12000.12000.12000.12000.120013,000
07 Sept 20220.11900.11900.11900.11900.1190-
06 Sept 20220.11900.11900.11900.11900.1190-
05 Sept 20220.11900.11900.11900.11900.11904,000
02 Sept 20220.12500.12500.12500.12500.1250800
01 Sept 20220.12500.12500.12500.12500.1250-
31 Aug 20220.12500.12500.12500.12500.1250-
30 Aug 20220.12500.12500.12500.12500.1250-
29 Aug 20220.12500.12500.12500.12500.1250-
26 Aug 20220.12500.12500.12500.12500.12503,600
25 Aug 20220.12500.12500.12500.12500.1250-
24 Aug 20220.12500.12500.12500.12500.1250-
23 Aug 20220.12500.12500.12500.12500.1250-
22 Aug 20220.12500.12500.12500.12500.1250-
19 Aug 20220.12500.12500.12500.12500.1250-
18 Aug 20220.12500.12500.12500.12500.1250700
17 Aug 20220.13000.13000.13000.13000.1300-
16 Aug 20220.13000.13000.13000.13000.1300-
15 Aug 20220.13000.13000.13000.13000.1300-
12 Aug 20220.13000.13000.13000.13000.1300-
11 Aug 20220.13000.13000.13000.13000.1300-
10 Aug 20220.13000.13000.13000.13000.1300-
08 Aug 20220.13000.13000.13000.13000.1300-
05 Aug 20220.13000.13000.13000.13000.1300-
04 Aug 20220.13000.13000.13000.13000.1300-
03 Aug 20220.13000.13000.13000.13000.1300-
02 Aug 20220.13000.13000.13000.13000.1300-
01 Aug 20220.13000.13000.13000.13000.1300-
29 Jul 20220.13000.13000.13000.13000.1300-
28 Jul 20220.13000.13000.13000.13000.1300-
27 Jul 20220.13000.13000.13000.13000.1300-
26 Jul 20220.13000.13000.13000.13000.1300-
25 Jul 20220.13000.13000.13000.13000.130021,200
22 Jul 20220.13000.13000.13000.13000.13005,000
21 Jul 20220.13000.13000.13000.13000.130022,000
20 Jul 20220.13000.13000.13000.13000.1300-
19 Jul 20220.13000.13000.13000.13000.130010,900
18 Jul 20220.13000.13000.13000.13000.130010,000
15 Jul 20220.13000.13000.13000.13000.13009,000
14 Jul 20220.13000.13000.13000.13000.1300-
13 Jul 20220.13000.13000.13000.13000.130010,000
12 Jul 20220.10000.10000.10000.10000.1000-
08 Jul 20220.10000.10000.10000.10000.1000-
07 Jul 20220.10000.10000.10000.10000.1000-
06 Jul 20220.10000.10000.10000.10000.1000-
05 Jul 20220.10000.10000.10000.10000.1000-
04 Jul 20220.10000.10000.10000.10000.1000-
01 Jul 20220.10000.10000.10000.10000.1000200
30 Jun 20220.09000.09000.09000.09000.0900-
29 Jun 20220.09000.09000.09000.09000.0900-
28 Jun 20220.09000.09000.09000.09000.0900-
27 Jun 20220.09000.09000.09000.09000.0900-
24 Jun 20220.09000.09000.09000.09000.0900-
23 Jun 20220.09000.09000.09000.09000.0900-
22 Jun 20220.09000.09000.09000.09000.0900-
21 Jun 20220.09000.09000.09000.09000.0900-
20 Jun 20220.09000.09000.09000.09000.0900-
17 Jun 20220.09000.09000.09000.09000.09009,000
16 Jun 20220.09000.09000.09000.09000.0900-
15 Jun 20220.09000.09000.09000.09000.0900-
14 Jun 20220.09000.09000.09000.09000.0900-
13 Jun 20220.09000.09000.09000.09000.0900-
10 Jun 20220.09000.09000.09000.09000.0900-
09 Jun 20220.09000.09000.09000.09000.0900-
08 Jun 20220.09000.09000.09000.09000.0900100
07 Jun 20220.07700.07700.07700.07700.0770-
06 Jun 20220.07700.07700.07700.07700.0770-
03 Jun 20220.07700.07700.07700.07700.0770-
02 Jun 20220.07700.07700.07700.07700.0770-
01 Jun 20220.07700.07700.07700.07700.0770-
31 May 20220.07700.07700.07700.07700.0770-
30 May 20220.07700.07700.07700.07700.0770100
27 May 20220.09000.09000.09000.09000.0900100
26 May 20220.07900.11100.07900.11100.1110600
25 May 20220.09000.09000.09000.09000.0900-
24 May 20220.09000.09000.09000.09000.0900-
23 May 20220.09000.09000.09000.09000.09004,100
20 May 20220.09600.09700.09600.09700.09701,100
19 May 20220.09600.09600.09600.09600.09605,100
18 May 20220.08900.08900.08900.08900.0890-
17 May 20220.08900.08900.08900.08900.0890100
13 May 20220.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...