Singapore markets closed

GYP Properties Limited (AWS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.14700.0000 (0.00%)
At close: 10:27AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.14700.14700.14700.14700.1470600
25 May 20220.14800.14800.14700.14700.1470310,000
24 May 20220.14900.14900.14900.14900.1490-
23 May 20220.14900.14900.14900.14900.14902,000
20 May 20220.15900.15900.15900.15900.1590-
19 May 20220.15900.15900.15900.15900.1590-
18 May 20220.15900.15900.15900.15900.1590-
17 May 20220.15900.15900.15900.15900.1590-
13 May 20220.15500.15900.15000.15900.159050,100
12 May 20220.14800.14800.14800.14800.1480-
11 May 20220.15100.15100.14800.14800.1480378,000
10 May 20220.15100.15200.15100.15100.1510257,500
09 May 20220.16000.16000.16000.16000.1600-
06 May 20220.16000.16000.16000.16000.1600-
05 May 20220.16000.16000.16000.16000.1600-
04 May 20220.16000.16000.16000.16000.1600-
29 Apr 20220.16000.16000.16000.16000.1600200
28 Apr 20220.15300.15300.15300.15300.1530-
27 Apr 20220.15800.15800.15300.15300.1530160,100
26 Apr 20220.15800.15800.15800.15800.1580-
25 Apr 20220.16000.16000.15600.15800.1580271,700
22 Apr 20220.16200.16200.15500.15500.155067,700
21 Apr 20220.16100.16500.16100.16500.165025,200
20 Apr 20220.16500.16600.16300.16300.1630900
19 Apr 20220.16100.16100.16100.16100.161018,200
18 Apr 20220.16100.16100.16100.16100.161025,000
14 Apr 20220.16100.16100.16100.16100.1610-
13 Apr 20220.16100.16100.16100.16100.1610100,000
12 Apr 20220.16200.16200.16100.16100.161010,300
11 Apr 20220.16100.16100.16100.16100.16102,000
08 Apr 20220.16500.16500.16100.16500.165012,100
07 Apr 20220.16300.16300.16300.16300.1630-
06 Apr 20220.16300.16300.16300.16300.1630-
05 Apr 20220.16300.16300.16300.16300.1630-
04 Apr 20220.16300.16300.16300.16300.1630-
01 Apr 20220.16300.16300.16300.16300.163053,300
31 Mar 20220.16700.16700.16700.16700.1670-
30 Mar 20220.16700.16700.16300.16700.167026,900
29 Mar 20220.16300.16300.16100.16100.16103,500
28 Mar 20220.16300.16300.16300.16300.163060,100
25 Mar 20220.16300.16300.16300.16300.163060,000
24 Mar 20220.16700.16700.16700.16700.1670-
23 Mar 20220.16500.16700.16500.16700.1670500
22 Mar 20220.16300.16300.16300.16300.163050,000
21 Mar 20220.16500.16700.16300.16700.167031,000
18 Mar 20220.16300.16300.16300.16300.163050,000
17 Mar 20220.16300.16300.16300.16300.163033,500
16 Mar 20220.16300.16300.16300.16300.163021,000
15 Mar 20220.16500.16700.16300.16600.1660158,100
14 Mar 20220.16600.16600.16600.16600.1660-
11 Mar 20220.16400.16800.16200.16600.1660393,400
10 Mar 20220.16500.16500.16500.16500.1650-
09 Mar 20220.16500.16500.16500.16500.1650-
08 Mar 20220.16600.16700.16500.16500.1650145,500
07 Mar 20220.16500.16500.16200.16500.1650234,300
04 Mar 20220.16200.16600.16200.16600.1660160,000
03 Mar 20220.16100.16300.16100.16300.163040,100
02 Mar 20220.16100.16300.16100.16300.163039,000
01 Mar 20220.16300.16300.16300.16300.1630-
28 Feb 20220.16400.16400.16000.16300.1630191,000
25 Feb 20220.16000.16100.15900.16100.161026,300
24 Feb 20220.16400.16400.16000.16000.1600414,000
23 Feb 20220.16000.16500.16000.16400.1640311,300
22 Feb 20220.15500.16100.15500.16000.1600359,100
21 Feb 20220.15600.15600.15500.15600.1560279,000
18 Feb 20220.15500.15900.15500.15500.1550220,900
17 Feb 20220.15200.15200.15200.15200.1520-
16 Feb 20220.15200.15200.15200.15200.152010,000
15 Feb 20220.15200.15200.15200.15200.152040,000
14 Feb 20220.15500.15500.15400.15500.1550210,800
11 Feb 20220.15600.15600.15500.15500.155050,500
10 Feb 20220.15200.15600.15200.15600.1560244,300
09 Feb 20220.15200.15200.15200.15200.1520200
08 Feb 20220.15200.15300.15200.15300.153042,700
07 Feb 20220.15500.15600.15500.15600.156012,100
04 Feb 20220.15300.15500.15200.15200.1520174,400
03 Feb 20220.14900.15200.14900.15000.150055,900
31 Jan 20220.14800.14800.14800.14800.1480-
28 Jan 20220.14800.14800.14800.14800.148030,000
27 Jan 20220.14900.14900.14800.14800.1480100,000
26 Jan 20220.15000.15000.14800.14800.148055,000
25 Jan 20220.15000.15000.14800.14800.148099,000
24 Jan 20220.15500.15500.15300.15300.153029,300
21 Jan 20220.15400.15400.15400.15400.1540-
20 Jan 20220.15400.15400.15400.15400.1540-
19 Jan 20220.15400.15400.15400.15400.1540-
18 Jan 20220.15400.15400.15400.15400.15402,000
17 Jan 20220.15600.15600.15300.15300.1530113,500
14 Jan 20220.15600.15700.15400.15700.157086,000
13 Jan 20220.15300.15300.15300.15300.153016,200
12 Jan 20220.15400.15400.15400.15400.15405,000
11 Jan 20220.15300.15300.15300.15300.153092,000
10 Jan 20220.15300.15500.15200.15500.1550293,100
07 Jan 20220.14800.15000.14800.15000.150023,500
06 Jan 20220.15300.15300.15300.15300.153052,300
05 Jan 20220.15600.15600.15300.15300.1530139,000
04 Jan 20220.15600.15600.15100.15500.1550301,000
03 Jan 20220.15000.15500.14800.15200.1520358,000
31 Dec 20210.14500.14900.14500.14900.1490300
30 Dec 20210.15000.15100.14500.14500.1450107,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...