Singapore markets close in 1 hour 6 minutes

Shen Yao Holdings Limited (A78.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0040+0.0020 (+100.00%)
As of 3:30PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20210.00300.00400.00300.00400.00409,128,300
22 Oct 20210.00300.00300.00200.00200.002027,665,600
21 Oct 20210.00300.00400.00300.00300.003063,531,800
20 Oct 20210.00300.00300.00300.00300.0030895,200
19 Oct 20210.00300.00400.00200.00300.003077,899,500
18 Oct 20210.00300.00400.00300.00400.00402,609,100
15 Oct 20210.00300.00400.00300.00300.00305,137,900
14 Oct 20210.00400.00400.00300.00300.003020,901,800
13 Oct 20210.00300.00400.00300.00400.00403,257,900
12 Oct 20210.00300.00400.00300.00400.00403,977,500
11 Oct 20210.00300.00400.00300.00300.003063,900,200
08 Oct 20210.00300.00400.00200.00300.0030117,277,600
07 Oct 20210.00300.00300.00200.00300.003097,453,700
06 Oct 20210.00300.00300.00200.00300.003099,333,900
05 Oct 20210.00300.00400.00300.00300.0030378,431,200
04 Oct 20210.00400.00400.00300.00400.00401,658,100
01 Oct 20210.00400.00400.00300.00400.00402,725,500
30 Sep 20210.00400.00400.00300.00400.00402,873,900
29 Sep 20210.00400.00400.00300.00400.00404,004,800
28 Sep 20210.00400.00400.00300.00400.00403,006,600
27 Sep 20210.00400.00400.00300.00400.004011,002,900
24 Sep 20210.00400.00400.00300.00400.004033,525,000
23 Sep 20210.00400.00400.00300.00400.004028,034,600
22 Sep 20210.00400.00500.00300.00400.0040335,820,200
21 Sep 20210.00500.00500.00500.00500.00505,709,800
20 Sep 20210.00500.00500.00400.00500.00508,080,500
17 Sep 20210.00500.00500.00500.00500.00502,180,200
16 Sep 20210.00500.00500.00400.00500.00506,160,300
15 Sep 20210.00500.00500.00400.00500.005049,192,600
14 Sep 20210.00500.00600.00400.00500.005095,549,400
13 Sep 20210.00600.00600.00500.00600.00602,116,300
10 Sep 20210.00500.00600.00500.00600.006037,118,300
09 Sep 20210.00600.00600.00500.00500.00503,414,200
08 Sep 20210.00600.00600.00500.00600.00601,255,200
07 Sep 20210.00500.00600.00500.00600.00603,998,400
06 Sep 20210.00600.00600.00500.00500.00501,705,300
03 Sep 20210.00600.00600.00500.00600.00603,728,800
02 Sep 20210.00500.00600.00500.00600.006039,183,400
01 Sep 20210.00600.00600.00500.00500.005010,447,000
31 Aug 20210.00600.00600.00500.00600.00602,791,800
30 Aug 20210.00500.00600.00500.00600.006096,755,500
27 Aug 20210.00500.00600.00500.00600.00604,379,900
26 Aug 20210.00500.00600.00500.00600.0060226,256,800
25 Aug 20210.00500.00600.00500.00600.006012,322,600
24 Aug 20210.00500.00600.00500.00600.00602,403,300
23 Aug 20210.00500.00600.00500.00600.00606,636,800
20 Aug 20210.00600.00600.00500.00600.00608,602,600
19 Aug 20210.00500.00600.00500.00600.006047,967,400
18 Aug 20210.00600.00600.00500.00500.00505,794,900
17 Aug 20210.00600.00600.00500.00600.00605,799,700
16 Aug 20210.00600.00700.00500.00600.006014,248,900
13 Aug 20210.00700.00700.00500.00600.006018,670,600
12 Aug 20210.00600.00700.00500.00700.0070117,060,800
11 Aug 20210.00500.00600.00500.00600.00605,637,800
10 Aug 20210.00600.00700.00500.00500.005025,962,800
06 Aug 20210.00600.00700.00500.00600.006051,242,400
05 Aug 20210.00500.00600.00500.00500.00501,376,500
04 Aug 20210.00600.00600.00500.00500.00507,435,600
03 Aug 20210.00500.00600.00500.00600.00606,335,300
02 Aug 20210.00600.00600.00500.00600.00602,301,100
30 Jul 20210.00700.00700.00600.00600.006033,039,000
29 Jul 20210.00600.00700.00600.00700.007030,234,100
28 Jul 20210.00600.00600.00500.00600.00602,291,800
27 Jul 20210.00600.00600.00500.00600.0060123,700
26 Jul 20210.00700.00700.00500.00600.00604,780,700
23 Jul 20210.00600.00700.00500.00600.006016,623,700
22 Jul 20210.00700.00700.00600.00600.006028,542,100
21 Jul 20210.00600.00700.00500.00700.007016,888,600
19 Jul 20210.00600.00700.00500.00600.006066,525,400
16 Jul 20210.00600.00700.00600.00700.00702,223,400
15 Jul 20210.00600.00700.00600.00700.007043,088,400
14 Jul 20210.00600.00700.00600.00600.006035,134,100
13 Jul 20210.00600.00700.00600.00600.00606,179,900
12 Jul 20210.00600.00700.00600.00600.006073,531,300
09 Jul 20210.00600.00700.00600.00600.006011,610,300
08 Jul 20210.00600.00700.00500.00600.006072,124,000
07 Jul 20210.00600.00600.00500.00600.00601,162,800
06 Jul 20210.00500.00600.00500.00500.00505,627,600
05 Jul 20210.00500.00600.00500.00500.00509,448,700
02 Jul 20210.00500.00600.00500.00500.005019,963,900
01 Jul 20210.00500.00600.00500.00600.00608,128,300
30 Jun 20210.00500.00600.00500.00500.00506,172,000
29 Jun 20210.00600.00600.00500.00600.00605,584,200
28 Jun 20210.00600.00600.00500.00600.006015,404,800
25 Jun 20210.00600.00600.00500.00600.006028,974,200
24 Jun 20210.00600.00700.00600.00600.0060122,977,800
23 Jun 20210.00500.00700.00500.00600.006049,877,400
22 Jun 20210.00700.00700.00500.00600.0060253,347,300
21 Jun 20210.00700.00700.00600.00700.007060,278,600
18 Jun 20210.00700.00800.00700.00700.007019,899,500
17 Jun 20210.00800.00800.00700.00700.007030,044,100
16 Jun 20210.00700.00800.00700.00800.008015,893,100
15 Jun 20210.00800.00800.00700.00700.0070301,253,300
14 Jun 20210.00800.00800.00700.00700.007016,331,000
11 Jun 20210.00800.00800.00700.00700.00706,878,500
10 Jun 20210.00800.00800.00700.00700.0070600,000
09 Jun 20210.00700.00800.00700.00800.008021,422,600
08 Jun 20210.00800.00800.00700.00700.00705,807,700
07 Jun 20210.00800.00800.00700.00800.008060,340,500
04 Jun 20210.00800.00800.00700.00800.008081,097,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...