Singapore markets closed

Blumont Group Ltd. (A33.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
At close: 4:21PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.00300.00300.00300.00300.00302,200,200
29 Jul 20210.00300.00400.00300.00300.003010,800
28 Jul 20210.00300.00400.00300.00300.00302,119,100
27 Jul 20210.00400.00400.00300.00400.004061,600
26 Jul 20210.00400.00400.00300.00400.0040100,500
23 Jul 20210.00400.00400.00300.00400.0040219,200
22 Jul 20210.00400.00400.00300.00400.00404,206,300
21 Jul 20210.00300.00400.00300.00300.0030404,200
19 Jul 20210.00400.00400.00300.00300.0030135,000
16 Jul 20210.00300.00400.00300.00300.00306,700
15 Jul 20210.00400.00400.00300.00300.003041,200
14 Jul 20210.00300.00400.00300.00300.0030345,200
13 Jul 20210.00500.00500.00300.00300.0030645,200
12 Jul 20210.00300.00400.00300.00300.00301,554,000
09 Jul 20210.00300.00400.00300.00300.00304,380,500
08 Jul 20210.00400.00400.00300.00400.0040505,600
07 Jul 20210.00300.00400.00300.00400.0040500,200
06 Jul 20210.00500.00500.00300.00300.00306,504,500
05 Jul 20210.00300.00400.00300.00400.00403,450,800
02 Jul 20210.00300.00400.00300.00400.0040141,500
01 Jul 20210.00400.00400.00300.00400.00401,861,700
30 Jun 20210.00300.00300.00300.00300.0030100,200
29 Jun 20210.00300.00400.00300.00300.00301,005,400
28 Jun 20210.00400.00400.00300.00300.003040,600
25 Jun 20210.00500.00500.00400.00400.0040804,500
24 Jun 20210.00400.00400.00300.00400.00401,902,900
23 Jun 20210.00300.00500.00300.00400.0040485,600
22 Jun 20210.00400.00500.00300.00400.00402,228,000
21 Jun 20210.00400.00400.00400.00400.00403,747,500
18 Jun 20210.00400.00500.00400.00400.004017,623,800
17 Jun 20210.00500.00500.00400.00400.004040,856,700
16 Jun 20210.00400.00500.00400.00400.00408,146,300
15 Jun 20210.00500.00500.00400.00400.00402,528,100
14 Jun 20210.00400.00500.00400.00400.004013,605,600
11 Jun 20210.00500.00500.00400.00400.00401,600,200
10 Jun 20210.00500.00500.00400.00500.0050702,700
09 Jun 20210.00400.00500.00400.00400.00404,575,800
08 Jun 20210.00400.00500.00400.00400.0040122,200
07 Jun 20210.00500.00500.00400.00400.00402,914,900
04 Jun 20210.00400.00500.00400.00400.00402,380,200
03 Jun 20210.00400.00400.00400.00400.00401,008,100
02 Jun 20210.00500.00500.00400.00400.00402,251,200
01 Jun 20210.00400.00400.00400.00400.00401,926,700
31 May 20210.00400.00400.00400.00400.0040690,000
28 May 20210.00500.00500.00400.00400.004073,100
27 May 20210.00500.00500.00400.00400.0040476,200
25 May 20210.00500.00500.00400.00400.00401,566,100
24 May 20210.00400.00500.00400.00400.0040480,900
21 May 20210.00400.00500.00400.00400.00403,978,300
20 May 20210.00400.00500.00400.00400.00401,643,100
19 May 20210.00500.00500.00400.00400.00406,819,100
18 May 20210.00500.00500.00500.00500.00504,978,300
17 May 20210.00500.00500.00400.00400.00402,404,300
14 May 20210.00400.00500.00400.00400.00404,503,500
12 May 20210.00500.00500.00400.00400.0040660,100
11 May 20210.00500.00500.00400.00500.005021,413,900
10 May 20210.00500.00600.00500.00500.005029,804,400
07 May 20210.00500.00600.00500.00500.005038,933,700
06 May 20210.00500.00500.00400.00500.005010,932,900
05 May 20210.00500.00500.00400.00400.00404,075,000
04 May 20210.00500.00500.00400.00500.0050925,400
03 May 20210.00500.00500.00400.00500.00501,702,900
30 Apr 20210.00500.00600.00500.00500.005038,903,800
29 Apr 20210.00500.00600.00400.00500.0050116,258,700
28 Apr 20210.00400.00500.00400.00500.00503,509,300
27 Apr 20210.00500.00500.00400.00400.00401,107,400
26 Apr 20210.00400.00500.00400.00500.00501,726,700
23 Apr 20210.00400.00400.00400.00400.00409,910,000
22 Apr 20210.00400.00400.00400.00400.0040-
21 Apr 20210.00400.00500.00400.00400.004010,360,700
20 Apr 20210.00400.00500.00400.00400.004036,544,400
19 Apr 20210.00400.00500.00400.00500.005018,452,700
16 Apr 20210.00400.00500.00400.00500.005047,421,800
15 Apr 20210.00400.00400.00300.00400.004010,820,100
14 Apr 20210.00400.00400.00300.00400.00402,752,000
13 Apr 20210.00300.00400.00300.00400.00402,603,700
12 Apr 20210.00300.00300.00300.00300.00301,100,000
09 Apr 20210.00300.00400.00300.00400.00401,110,900
08 Apr 20210.00400.00400.00300.00300.00302,876,400
07 Apr 20210.00300.00300.00300.00300.00303,900
06 Apr 20210.00300.00300.00300.00300.0030200
05 Apr 20210.00400.00400.00300.00300.00301,069,400
01 Apr 20210.00400.00400.00300.00300.0030200
31 Mar 20210.00300.00400.00300.00400.00402,205,600
30 Mar 20210.00400.00400.00400.00400.0040410,400
29 Mar 20210.00300.00400.00300.00300.0030204,400
26 Mar 20210.00400.00400.00400.00400.004061,300
25 Mar 20210.00400.00400.00300.00300.00302,201,600
24 Mar 20210.00300.00400.00300.00300.00301,043,700
23 Mar 20210.00300.00400.00300.00300.00301,154,500
22 Mar 20210.00300.00300.00300.00300.0030301,000
19 Mar 20210.00300.00400.00300.00300.003020,600,100
18 Mar 20210.00300.00400.00300.00400.00406,900
17 Mar 20210.00400.00400.00300.00300.0030121,700
16 Mar 20210.00400.00400.00300.00400.0040502,000
15 Mar 20210.00400.00400.00300.00300.0030610,200
12 Mar 20210.00300.00400.00300.00400.0040303,800
11 Mar 20210.00400.00400.00300.00300.00302,501,800
10 Mar 20210.00400.00400.00300.00300.00302,852,200
09 Mar 20210.00400.00400.00300.00300.003017,000,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...