AWS.SI - Global Yellow Pages Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.10700.10700.10700.10700.1070-
12 Dec 20190.10700.10700.10700.10700.10702,000
11 Dec 20190.11300.11300.11300.11300.1130-
10 Dec 20190.11000.11300.11000.11300.113080,000
09 Dec 20190.11000.11000.11000.11000.1100-
06 Dec 20190.11100.11100.11000.11000.110025,000
05 Dec 20190.11400.11400.11300.11300.113018,400
04 Dec 20190.11800.11800.11800.11800.1180-
03 Dec 20190.11500.11800.11500.11800.1180200
02 Dec 20190.11300.11300.11300.11300.11301,700
29 Nov 20190.11400.11400.11400.11400.1140-
28 Nov 20190.12000.12000.11400.11400.114044,000
27 Nov 20190.12000.12000.12000.12000.1200-
26 Nov 20190.12000.12000.12000.12000.120040,000
25 Nov 20190.12000.12000.12000.12000.1200-
22 Nov 20190.13000.13000.12000.12000.1200146,500
21 Nov 20190.12000.12000.12000.12000.1200-
20 Nov 20190.12000.12000.12000.12000.1200-
19 Nov 20190.12100.12100.12000.12000.120058,000
18 Nov 20190.12000.12000.12000.12000.1200-
15 Nov 20190.12000.12000.12000.12000.1200-
14 Nov 20190.12000.12000.12000.12000.1200-
13 Nov 20190.12000.12000.12000.12000.1200-
12 Nov 20190.12000.12000.12000.12000.1200-
11 Nov 20190.12000.12000.12000.12000.120077,500
08 Nov 20190.13500.13500.13500.13500.1350-
07 Nov 20190.13500.13500.13500.13500.135013,000
06 Nov 20190.12000.12000.12000.12000.1200-
05 Nov 20190.12000.12000.12000.12000.1200100
04 Nov 20190.11800.11800.11800.11800.118018,200
01 Nov 20190.11900.11900.11600.11700.117070,400
31 Oct 20190.11300.11300.11300.11300.1130-
30 Oct 20190.11400.11400.11300.11300.11309,000
29 Oct 20190.11700.11700.11700.11700.117038,000
25 Oct 20190.11600.11600.11600.11600.1160-
24 Oct 20190.11600.11600.11600.11600.1160-
23 Oct 20190.11600.11600.11600.11600.1160-
22 Oct 20190.11600.11600.11600.11600.1160-
21 Oct 20190.11600.11600.11600.11600.1160-
18 Oct 20190.11600.11600.11600.11600.1160-
17 Oct 20190.11500.11600.11500.11600.116044,400
16 Oct 20190.11700.11700.11700.11700.1170-
15 Oct 20190.11700.11700.11700.11700.1170139,900
14 Oct 20190.11700.11700.11700.11700.11703,400
11 Oct 20190.11800.11800.11800.11800.118010,000
10 Oct 20190.11800.11800.11800.11800.11802,000
09 Oct 20190.12100.12100.12100.12100.12101,600
08 Oct 20190.12100.12100.12100.12100.1210-
07 Oct 20190.12500.12600.12100.12100.121058,000
04 Oct 20190.12600.12600.12600.12600.1260-
03 Oct 20190.12600.12600.12600.12600.1260400
02 Oct 20190.12600.12600.12600.12600.126010,000
01 Oct 20190.12500.12600.12500.12600.126034,100
30 Sep 20190.14500.14500.14500.14500.1450-
27 Sep 20190.14500.14500.14500.14500.1450-
26 Sep 20190.14500.14500.14500.14500.1450-
25 Sep 20190.14500.14500.14500.14500.1450-
24 Sep 20190.14500.14500.14500.14500.1450-
23 Sep 20190.14500.14500.14500.14500.1450-
20 Sep 20190.14500.14500.14500.14500.1450-
19 Sep 20190.14500.14500.14500.14500.1450-
18 Sep 20190.14500.14500.14500.14500.1450500
17 Sep 20190.13000.13000.13000.13000.1300-
16 Sep 20190.13000.13000.13000.13000.1300-
13 Sep 20190.13000.13000.13000.13000.1300-
12 Sep 20190.13000.13000.13000.13000.13008,000
11 Sep 20190.12500.12500.12500.12500.125083,000
10 Sep 20190.13000.13000.13000.13000.1300-
09 Sep 20190.13000.13000.13000.13000.1300-
06 Sep 20190.13000.13000.13000.13000.1300-
05 Sep 20190.13000.13000.13000.13000.1300-
04 Sep 20190.13000.13000.13000.13000.1300-
03 Sep 20190.13000.13000.13000.13000.1300-
02 Sep 20190.13000.13000.13000.13000.1300-
30 Aug 20190.13000.13000.13000.13000.1300-
29 Aug 20190.13000.13000.13000.13000.1300-
28 Aug 20190.13000.13000.13000.13000.130042,100
27 Aug 20190.14000.14000.14000.14000.1400-
26 Aug 20190.14000.14000.14000.14000.1400-
23 Aug 20190.14000.14000.14000.14000.1400-
22 Aug 20190.14000.14000.14000.14000.1400-
21 Aug 20190.14000.14000.14000.14000.1400-
20 Aug 20190.14000.14000.14000.14000.1400-
19 Aug 20190.14000.14000.14000.14000.1400-
16 Aug 20190.14000.14000.14000.14000.1400-
15 Aug 20190.14000.14000.14000.14000.1400-
14 Aug 20190.14000.14000.14000.14000.1400-
13 Aug 20190.14000.14000.14000.14000.14001,000
08 Aug 20190.13400.13400.13400.13400.13407,000
07 Aug 20190.14500.14500.14500.14500.1450-
06 Aug 20190.14500.14500.14500.14500.1450-
05 Aug 20190.14500.14500.14500.14500.1450-
02 Aug 20190.14500.14500.14500.14500.1450-
01 Aug 20190.14500.14500.14500.14500.1450-
31 Jul 20190.14500.14500.14500.14500.1450-
30 Jul 20190.14500.14500.14500.14500.1450-
29 Jul 20190.14300.14500.14300.14500.145065,000
26 Jul 20190.14200.14200.14200.14200.1420-
25 Jul 20190.14200.14200.14200.14200.142016,000
24 Jul 20190.14000.14800.14000.14800.1480312,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...