Singapore markets closed

Shen Yao Holdings Limited (A78.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0030+0.0010 (+50.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.00200.00300.00200.00300.00304,204,600
26 May 20220.00200.00200.00200.00200.002013,750,000
25 May 20220.00200.00300.00200.00200.00208,043,400
24 May 20220.00200.00200.00200.00200.002015,391,900
23 May 20220.00300.00300.00200.00200.00205,575,200
20 May 20220.00200.00300.00200.00300.00305,719,000
19 May 20220.00200.00200.00200.00200.00205,046,000
18 May 20220.00300.00300.00200.00200.002010,247,700
17 May 20220.00200.00200.00200.00200.00202,001,100
13 May 20220.00300.00300.00300.00300.0030712,300
12 May 20220.00200.00200.00200.00200.00206,300,000
11 May 20220.00300.00300.00200.00200.00203,756,400
10 May 20220.00200.00200.00200.00200.002010,500,000
09 May 20220.00200.00300.00200.00200.00202,120,600
06 May 20220.00200.00300.00200.00200.00204,970,600
05 May 20220.00200.00300.00200.00200.0020629,200
04 May 20220.00300.00300.00200.00200.00201,900,100
29 Apr 20220.00200.00300.00200.00300.0030500,200
28 Apr 20220.00300.00300.00300.00300.0030-
27 Apr 20220.00300.00300.00200.00300.00305,050,300
26 Apr 20220.00300.00300.00300.00300.00307,677,000
25 Apr 20220.00200.00300.00200.00300.00301,179,200
22 Apr 20220.00300.00300.00200.00200.00201,599,000
21 Apr 20220.00300.00300.00300.00300.00302,805,000
20 Apr 20220.00300.00300.00300.00300.003011,272,100
19 Apr 20220.00300.00300.00200.00300.00301,820,100
18 Apr 20220.00300.00300.00300.00300.00303,312,300
14 Apr 20220.00400.00400.00300.00300.003030,126,000
13 Apr 20220.00300.00400.00300.00400.004058,791,400
12 Apr 20220.00300.00300.00200.00300.00304,553,200
11 Apr 20220.00300.00300.00300.00300.00303,175,900
08 Apr 20220.00200.00300.00200.00200.0020860,600
07 Apr 20220.00300.00300.00200.00200.0020635,700
06 Apr 20220.00300.00300.00200.00300.0030609,300
05 Apr 20220.00300.00300.00200.00200.00201,300,200
04 Apr 20220.00300.00300.00200.00300.0030811,100
01 Apr 20220.00200.00300.00200.00300.00304,278,000
31 Mar 20220.00200.00200.00200.00200.002020,400
30 Mar 20220.00300.00300.00200.00300.0030310,700
29 Mar 20220.00200.00300.00200.00300.0030209,300
28 Mar 20220.00300.00300.00200.00200.00206,716,400
25 Mar 20220.00200.00300.00200.00200.00204,067,900
24 Mar 20220.00200.00300.00200.00300.00304,082,400
23 Mar 20220.00300.00300.00200.00200.00204,705,200
22 Mar 20220.00300.00300.00300.00300.003050,300
21 Mar 20220.00300.00300.00300.00300.003049,000
18 Mar 20220.00300.00300.00300.00300.0030744,200
17 Mar 20220.00300.00300.00300.00300.00302,364,100
16 Mar 20220.00300.00300.00200.00300.00306,608,400
15 Mar 20220.00200.00300.00200.00300.00303,045,000
14 Mar 20220.00300.00300.00200.00200.00202,131,400
11 Mar 20220.00300.00300.00200.00300.00302,366,500
10 Mar 20220.00300.00300.00300.00300.00304,300,100
09 Mar 20220.00300.00300.00200.00200.002017,265,200
08 Mar 20220.00300.00300.00300.00300.003052,879,200
07 Mar 20220.00300.00400.00300.00300.003011,479,000
04 Mar 20220.00300.00300.00200.00300.00309,167,900
03 Mar 20220.00200.00400.00200.00300.003050,719,300
02 Mar 20220.00300.00300.00200.00200.00204,613,400
01 Mar 20220.00300.00300.00200.00300.00305,931,900
28 Feb 20220.00300.00300.00300.00300.00307,200,100
25 Feb 20220.00300.00300.00200.00300.003023,408,700
24 Feb 20220.00300.00300.00300.00300.003086,770,700
23 Feb 20220.00300.00400.00200.00300.0030349,541,000
22 Feb 20220.00300.00300.00300.00300.00301,430,400
21 Feb 20220.00400.00400.00300.00400.00404,287,500
18 Feb 20220.00300.00400.00300.00400.004057,084,500
17 Feb 20220.00300.00300.00300.00300.00302,554,700
16 Feb 20220.00300.00300.00300.00300.00303,626,000
15 Feb 20220.00300.00400.00300.00300.00308,906,000
14 Feb 20220.00300.00400.00300.00300.003012,850,100
11 Feb 20220.00300.00400.00300.00300.00301,079,000
10 Feb 20220.00300.00300.00300.00300.0030104,040,300
09 Feb 20220.00300.00300.00200.00300.00306,026,300
08 Feb 20220.00200.00300.00200.00200.0020601,900
07 Feb 20220.00300.00300.00200.00200.00203,934,300
04 Feb 20220.00300.00300.00300.00300.003030,480,300
03 Feb 20220.00300.00300.00300.00300.00301,037,400
31 Jan 20220.00300.00300.00300.00300.00301,505,100
28 Jan 20220.00300.00300.00300.00300.00305,357,100
27 Jan 20220.00300.00300.00200.00200.002023,298,200
26 Jan 20220.00300.00400.00300.00300.0030323,208,300
25 Jan 20220.00400.00400.00300.00300.003039,335,400
24 Jan 20220.00300.00400.00300.00300.00306,366,300
21 Jan 20220.00300.00400.00300.00300.003011,226,800
20 Jan 20220.00300.00400.00300.00300.00308,805,300
19 Jan 20220.00300.00400.00300.00300.0030162,177,500
18 Jan 20220.00300.00300.00200.00300.003046,701,300
17 Jan 20220.00200.00300.00200.00300.003052,008,200
14 Jan 20220.00300.00300.00200.00300.00307,652,900
13 Jan 20220.00300.00300.00200.00300.00303,017,200
12 Jan 20220.00300.00300.00300.00300.00306,620,500
11 Jan 20220.00200.00300.00200.00300.00301,108,600
10 Jan 20220.00300.00300.00200.00300.00305,369,500
07 Jan 20220.00300.00300.00200.00200.002022,970,300
06 Jan 20220.00300.00300.00200.00300.003022,666,800
05 Jan 20220.00300.00300.00200.00200.00201,333,500
04 Jan 20220.00200.00300.00200.00300.003026,516,700
03 Jan 20220.00200.00300.00200.00200.00209,508,200
31 Dec 20210.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...