Singapore markets close in 4 hours 51 minutes

Sinarmas Land Limited (A26.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18600.0000 (0.00%)
As of 04:01PM SGT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.18600.18700.18600.18600.186018,600
05 Dec 20220.18700.20500.18200.18600.1860201,700
02 Dec 20220.19000.19000.18900.18900.189051,300
01 Dec 20220.19600.19900.18900.18900.1890152,200
30 Nov 20220.19400.19500.19400.19500.195011,000
29 Nov 20220.18600.18700.18600.18600.186057,900
28 Nov 20220.18800.18900.18600.18600.1860125,400
25 Nov 20220.19000.19000.19000.19000.1900-
24 Nov 20220.19600.19600.19000.19000.190095,500
23 Nov 20220.19200.19200.19200.19200.1920-
22 Nov 20220.19100.19200.18900.19200.19206,700
21 Nov 20220.19100.19100.19100.19100.19103,200
18 Nov 20220.18900.18900.18500.18500.18506,600
17 Nov 20220.19000.19000.18800.18800.188022,900
16 Nov 20220.19000.19000.19000.19000.1900-
15 Nov 20220.19000.19000.19000.19000.1900400
14 Nov 20220.19600.19600.19600.19600.1960-
11 Nov 20220.19000.19600.19000.19600.196054,100
10 Nov 20220.19000.19100.19000.19100.191026,700
09 Nov 20220.18900.18900.18900.18900.1890400
08 Nov 20220.18900.18900.18900.18900.18902,600
07 Nov 20220.19000.19000.18800.18800.188081,100
04 Nov 20220.19000.19000.19000.19000.190010,000
03 Nov 20220.19000.19000.18300.18300.183067,600
02 Nov 20220.19100.19100.19100.19100.191015,300
01 Nov 20220.19200.19200.19100.19100.19109,200
31 Oct 20220.19000.19000.19000.19000.19006,000
28 Oct 20220.19200.19200.19000.19000.190094,000
27 Oct 20220.18800.18800.18800.18800.1880-
26 Oct 20220.19100.19100.18800.18800.18801,300
25 Oct 20220.18800.18800.18800.18800.1880-
21 Oct 20220.18900.18900.18800.18800.18806,300
20 Oct 20220.18900.18900.18900.18900.1890-
19 Oct 20220.18900.18900.18900.18900.189050,000
18 Oct 20220.18900.18900.18900.18900.1890-
17 Oct 20220.19000.19000.18900.18900.1890500
14 Oct 20220.19100.19100.19100.19100.1910-
13 Oct 20220.19100.19100.19100.19100.1910-
12 Oct 20220.19300.19300.19100.19100.191071,300
11 Oct 20220.19400.19400.19400.19400.1940-
10 Oct 20220.19400.19400.19400.19400.1940-
07 Oct 20220.19400.19400.19400.19400.1940-
06 Oct 20220.19400.19400.19400.19400.1940-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...