Singapore markets open in 52 minutes

Sinarmas Land Limited (A26.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19400.0000 (0.00%)
At close: 04:56PM SGT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.19400.19400.19400.19400.1940-
04 Oct 20220.19600.19600.19400.19400.194027,500
03 Oct 20220.19600.19600.19400.19400.194021,200
30 Sept 20220.19400.19400.19400.19400.1940-
29 Sept 20220.19400.19400.19400.19400.1940-
28 Sept 20220.18900.19400.18900.19400.194018,000
27 Sept 20220.19200.19700.18800.19700.197065,000
26 Sept 20220.19600.19600.19600.19600.19605,000
23 Sept 20220.19300.19300.19300.19300.19305,300
22 Sept 20220.19300.19300.19200.19200.192051,300
21 Sept 20220.19300.19300.19200.19200.192015,600
20 Sept 20220.19900.19900.19900.19900.1990-
19 Sept 20220.19900.19900.19900.19900.1990-
16 Sept 20220.19800.19900.19800.19900.199030,100
15 Sept 20220.19500.19900.19500.19900.199010,200
14 Sept 20220.19200.19300.19200.19200.192096,200
13 Sept 20220.19600.19600.19100.19100.191026,700
12 Sept 20220.19300.19300.19300.19300.1930-
09 Sept 20220.19300.19700.19100.19300.19309,000
08 Sept 20220.19700.19900.19300.19900.1990309,700
07 Sept 20220.19200.19200.19200.19200.192010,000
06 Sept 20220.19200.19200.19200.19200.19204,200
05 Sept 20220.19300.19300.19200.19200.192022,900
02 Sept 20220.19200.19200.19200.19200.1920-
01 Sept 20220.19300.19300.19200.19200.192057,000
31 Aug 20220.19200.19200.19200.19200.1920-
30 Aug 20220.19200.19200.19200.19200.1920-
29 Aug 20220.19200.19200.19200.19200.1920-
26 Aug 20220.19300.19300.19200.19200.192011,500
25 Aug 20220.19300.19300.19300.19300.1930-
24 Aug 20220.19300.19300.19300.19300.193042,600
23 Aug 20220.19500.19500.19300.19500.195053,100
22 Aug 20220.20500.20500.20500.20500.2050-
19 Aug 20220.20500.20500.20500.20500.2050-
18 Aug 20220.19900.20500.19900.20500.205097,900
17 Aug 20220.19800.20000.19800.20000.200031,100
16 Aug 20220.19700.20500.19700.19900.1990305,900
15 Aug 20220.19100.19900.19100.19600.196077,100
12 Aug 20220.19200.19200.18300.19000.1900157,200
11 Aug 20220.19300.19300.19300.19300.1930-
10 Aug 20220.19400.19400.19100.19300.19306,900
08 Aug 20220.19400.19400.19400.19400.19401,300
05 Aug 20220.19900.19900.19900.19900.1990100
04 Aug 20220.19800.19800.19800.19800.198024,600
03 Aug 20220.19100.19500.19100.19500.195021,000
02 Aug 20220.19500.19500.19100.19100.191038,200
01 Aug 20220.19500.19500.19400.19500.195028,100
29 Jul 20220.20000.20000.18200.19300.1930440,800
28 Jul 20220.19600.19600.19600.19600.1960-
27 Jul 20220.19600.19600.19600.19600.1960-
26 Jul 20220.20500.20500.19600.19600.196025,400
25 Jul 20220.19400.19400.19400.19400.19402,600
22 Jul 20220.19800.19800.19500.19600.196014,300
21 Jul 20220.19900.19900.19900.19900.1990-
20 Jul 20220.20000.20000.19900.19900.19907,300
19 Jul 20220.20000.20000.19600.19600.196012,700
18 Jul 20220.20000.20000.20000.20000.2000100
15 Jul 20220.20000.20500.20000.20000.200034,000
14 Jul 20220.19900.22000.19900.20500.2050196,400
13 Jul 20220.19500.19500.19500.19500.1950-
12 Jul 20220.19500.19500.19500.19500.195012,500
08 Jul 20220.19000.19500.19000.19100.1910188,900
07 Jul 20220.21500.21500.21500.21500.2150-
06 Jul 20220.21500.21500.21500.21500.2150-
05 Jul 20220.21500.21500.21500.21500.2150-
04 Jul 20220.20500.21500.20000.21500.21505,400
01 Jul 20220.21000.21000.21000.21000.2100-
30 Jun 20220.21000.21000.21000.21000.2100-
29 Jun 20220.20000.21000.20000.21000.210080,700
28 Jun 20220.21500.21500.21000.21000.21001,000
27 Jun 20220.20000.21000.20000.21000.210043,400
24 Jun 20220.20000.20000.20000.20000.2000-
23 Jun 20220.20000.20000.20000.20000.20002,000
22 Jun 20220.21000.21000.21000.21000.210076,900
21 Jun 20220.20000.21000.20000.21000.21006,300
20 Jun 20220.20000.20000.20000.20000.200051,300
17 Jun 20220.21500.21500.21500.21500.2150-
16 Jun 20220.21500.21500.21500.21500.2150-
15 Jun 20220.20500.21500.19500.21500.215014,500
14 Jun 20220.19800.21000.19000.21000.21003,400
13 Jun 20220.19800.19800.19800.19800.198010,000
13 Jun 20220.0009 Dividend
10 Jun 20220.19800.19800.19800.19800.1971-
09 Jun 20220.19800.19800.19800.19800.19711,800
08 Jun 20220.21500.21500.19800.19800.19717,200
07 Jun 20220.19800.19800.19800.19800.1971-
06 Jun 20220.19800.19800.19800.19800.19712,600
03 Jun 20220.19800.19800.19800.19800.19716,000
02 Jun 20220.19200.19200.19200.19200.1911-
01 Jun 20220.19200.19200.19200.19200.1911-
31 May 20220.19800.19800.19200.19200.191125,000
30 May 20220.20500.20500.19000.19000.189187,000
27 May 20220.21000.21000.21000.21000.209012,700
26 May 20220.22000.22000.20500.21000.209018,100
25 May 20220.21000.21000.21000.21000.2090-
24 May 20220.21000.21000.21000.21000.2090-
23 May 20220.21000.21000.21000.21000.2090-
20 May 20220.21000.21000.20500.21000.20909,800
19 May 20220.21000.21000.20500.20500.2041115,800
18 May 20220.21500.22000.21500.22000.2190253,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...