Singapore markets closed

Sinarmas Land Limited (A26.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 11:46AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.25000.25000.25000.25000.25001,300
17 Jan 20220.25000.25500.25000.25000.250059,100
14 Jan 20220.24500.25000.24000.24500.245050,200
13 Jan 20220.25000.25000.25000.25000.2500200
12 Jan 20220.24500.24500.24500.24500.245061,100
11 Jan 20220.25500.25500.24500.24500.245030,200
10 Jan 20220.25500.25500.25500.25500.2550-
07 Jan 20220.25500.25500.25500.25500.255010,000
06 Jan 20220.26000.26000.25500.25500.25501,000
05 Jan 20220.25000.25000.25000.25000.25005,300
04 Jan 20220.24500.25500.24500.25500.255015,700
03 Jan 20220.24500.24500.24500.24500.2450-
31 Dec 20210.25000.25000.24500.24500.24502,000
30 Dec 20210.25000.25000.25000.25000.2500-
29 Dec 20210.24500.25500.24500.25000.2500294,100
28 Dec 20210.24000.26000.24000.26000.26002,400
27 Dec 20210.24500.24500.24000.24000.240014,000
24 Dec 20210.25000.25000.25000.25000.2500100
23 Dec 20210.25000.25000.25000.25000.2500110,000
22 Dec 20210.25000.25000.25000.25000.2500-
21 Dec 20210.24500.25000.24000.25000.250028,100
20 Dec 20210.25500.25500.24500.24500.245099,500
17 Dec 20210.25500.25500.25500.25500.255020,000
16 Dec 20210.25500.26000.25500.26000.26006,500
15 Dec 20210.25500.26500.25000.25500.255098,300
14 Dec 20210.25500.25500.25500.25500.255040,500
13 Dec 20210.26500.26500.25500.25500.255062,000
10 Dec 20210.26000.26000.26000.26000.260080,000
09 Dec 20210.25500.25500.25500.25500.255016,700
08 Dec 20210.26000.26000.26000.26000.2600-
07 Dec 20210.26000.26500.25000.26000.2600238,900
06 Dec 20210.25500.25500.25000.25000.250013,400
03 Dec 20210.25500.25500.25500.25500.255022,000
02 Dec 20210.25500.25500.25000.25000.250035,000
01 Dec 20210.25500.25500.25500.25500.255013,400
30 Nov 20210.25500.26000.25500.25500.255012,700
29 Nov 20210.26000.26500.25500.25500.2550136,800
26 Nov 20210.26000.26000.26000.26000.260089,900
25 Nov 20210.26500.26500.26500.26500.265070,000
24 Nov 20210.26500.26500.26000.26000.2600547,000
23 Nov 20210.26500.26500.26500.26500.265042,400
22 Nov 20210.26500.26500.26000.26000.260059,900
19 Nov 20210.26500.26500.26500.26500.265075,000
18 Nov 20210.26500.26500.26000.26000.26008,600
17 Nov 20210.26500.26500.26500.26500.265026,200
16 Nov 20210.26500.26500.26000.26000.260039,900
15 Nov 20210.27000.27000.26000.26500.265082,800
12 Nov 20210.26500.27000.26500.27000.270054,600
11 Nov 20210.26500.26500.26500.26500.265075,200
10 Nov 20210.26500.26500.26000.26000.260070,000
09 Nov 20210.26500.27000.26500.26500.2650154,400
08 Nov 20210.26500.26500.26500.26500.26502,600
05 Nov 20210.27000.27000.26500.27000.2700145,700
03 Nov 20210.26500.27000.26500.27000.270069,100
02 Nov 20210.26500.28000.26000.26000.260091,100
01 Nov 20210.27000.27000.26000.26000.2600106,400
29 Oct 20210.26500.27000.26000.27000.270019,800
28 Oct 20210.26000.26500.26000.26500.265070,400
27 Oct 20210.27000.27000.27000.27000.270012,600
26 Oct 20210.27000.27000.27000.27000.270013,400
25 Oct 20210.27500.27500.27000.27000.270020,200
22 Oct 20210.27500.27500.27500.27500.2750-
21 Oct 20210.27500.27500.27500.27500.27502,300
20 Oct 20210.28000.29000.27500.28000.2800216,200
19 Oct 20210.26500.28000.26500.28000.2800516,200
18 Oct 20210.26000.26000.25500.25500.2550196,300
15 Oct 20210.26000.26000.25500.25500.2550148,900
14 Oct 20210.26500.26500.26000.26500.265086,400
13 Oct 20210.27000.27000.26500.26500.265040,000
12 Oct 20210.27500.27500.26500.26500.26502,000
11 Oct 20210.26500.27500.26500.27500.2750685,500
08 Oct 20210.27000.27000.26500.27000.2700293,100
07 Oct 20210.26000.27000.26000.27000.2700577,000
06 Oct 20210.26000.26000.25500.25500.2550143,000
05 Oct 20210.25500.26000.25500.26000.260016,200
04 Oct 20210.27000.27000.25500.25500.255018,300
01 Oct 20210.25000.26500.25000.26000.260076,300
30 Sep 20210.26500.27000.25500.26500.265010,300
29 Sep 20210.27500.27500.25000.26500.265060,300
28 Sep 20210.27500.27500.26000.26500.265021,400
27 Sep 20210.27000.27000.25500.25500.255014,500
24 Sep 20210.26500.26500.26000.26000.2600101,000
23 Sep 20210.25500.26500.25500.26500.265034,800
22 Sep 20210.25500.25500.25000.25500.255034,400
21 Sep 20210.27000.27000.25000.25000.25002,100
20 Sep 20210.27000.27000.26000.26000.26007,700
17 Sep 20210.26000.27000.25500.27000.270042,300
16 Sep 20210.26000.26500.26000.26500.2650300
15 Sep 20210.26000.26500.26000.26000.260064,700
14 Sep 20210.27000.27000.26000.26000.260070,000
13 Sep 20210.26000.27000.26000.27000.270013,200
10 Sep 20210.26500.26500.26500.26500.2650-
09 Sep 20210.26500.26500.26500.26500.2650-
08 Sep 20210.27000.27000.26000.26500.265023,300
07 Sep 20210.27000.27000.27000.27000.2700100
06 Sep 20210.26500.27000.26500.27000.2700400
03 Sep 20210.26500.27000.26500.26500.265016,900
02 Sep 20210.27500.27500.26500.26500.265026,500
01 Sep 20210.26500.27500.26500.27500.275063,000
31 Aug 20210.27000.27000.27000.27000.27001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...