Singapore markets closed

Sinarmas Land Limited (A26.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1960+0.0060 (+3.16%)
At close: 05:04PM SGT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 May 20220.20500.20500.20500.20500.20415,000
13 May 20220.20500.20500.20500.20500.2041-
12 May 20220.21000.21000.20500.20500.20412,600
11 May 20220.21000.21500.20500.20500.204148,000
10 May 20220.21500.21500.21500.21500.2140-
09 May 20220.21500.21500.21500.21500.2140-
06 May 20220.21000.21500.21000.21500.21405,900
05 May 20220.21500.21500.21000.21000.20901,300
04 May 20220.21500.22000.21500.21500.214019,600
29 Apr 20220.22000.22000.22000.22000.219021,900
28 Apr 20220.22000.22000.21500.21500.214024,400
27 Apr 20220.22000.22000.21500.21500.214095,500
26 Apr 20220.22000.22000.22000.22000.2190-
25 Apr 20220.22000.22000.21500.22000.219069,500
22 Apr 20220.22500.22500.22000.22500.2240128,100
21 Apr 20220.22000.22000.22000.22000.21901,300
20 Apr 20220.22000.22000.22000.22000.21904,500
19 Apr 20220.22000.22000.22000.22000.2190-
18 Apr 20220.22000.22000.22000.22000.21901,500
14 Apr 20220.22500.22500.22000.22000.219037,900
13 Apr 20220.22000.22000.22000.22000.2190-
12 Apr 20220.22000.22000.22000.22000.21901,300
11 Apr 20220.22500.22500.22000.22000.219030,600
08 Apr 20220.22500.22500.22500.22500.22405,600
07 Apr 20220.22500.22500.22500.22500.22409,900
06 Apr 20220.22500.23000.22500.23000.229010,900
05 Apr 20220.23500.23500.22500.22500.22406,000
04 Apr 20220.22500.22500.22500.22500.224018,000
01 Apr 20220.23000.23000.23000.23000.2290-
31 Mar 20220.22500.23000.22500.23000.229016,200
30 Mar 20220.23500.23500.23500.23500.2339-
29 Mar 20220.23000.23500.22500.23500.233916,600
28 Mar 20220.22500.23500.22500.23500.233950,000
25 Mar 20220.23000.23000.22500.22500.224048,000
24 Mar 20220.23000.23000.23000.23000.229070,000
23 Mar 20220.23000.23000.22000.22500.2240141,100
22 Mar 20220.23500.24000.22000.22000.2190101,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...