AZA.SI - IPC Corporation Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20190.30500.30500.30500.30500.30509,200
15 Nov 20190.30500.30500.30500.30500.30509,200
14 Nov 20190.30000.30000.30000.30000.3000100
13 Nov 20190.30000.30000.30000.30000.3000200
12 Nov 20190.30000.30000.30000.30000.30004,200
11 Nov 20190.30000.30000.30000.30000.3000100
08 Nov 20190.29500.29500.29500.29500.2950100
07 Nov 20190.29500.29500.29500.29500.2950-
06 Nov 20190.29500.29500.29500.29500.29502,500
05 Nov 20190.29500.29500.29500.29500.2950600
04 Nov 20190.29500.29500.29500.29500.295019,700
01 Nov 20190.29000.29000.29000.29000.29002,500
31 Oct 20190.29500.29500.29500.29500.2950500
30 Oct 20190.30500.30500.30500.30500.30501,600
29 Oct 20190.30500.30500.30500.30500.305010,100
25 Oct 20190.30000.30000.30000.30000.3000300
24 Oct 20190.29000.29500.29000.29500.2950900
23 Oct 20190.30000.30000.30000.30000.30003,300
22 Oct 20190.30000.30000.30000.30000.3000-
21 Oct 20190.30000.30000.30000.30000.3000-
18 Oct 20190.30000.30000.30000.30000.3000100
17 Oct 20190.30000.30000.30000.30000.30001,200
16 Oct 20190.30000.30000.30000.30000.3000100
15 Oct 20190.30500.32500.30000.32500.325010,300
14 Oct 20190.30500.30500.30500.30500.3050-
11 Oct 20190.30500.30500.30500.30500.3050300
10 Oct 20190.31000.31000.31000.31000.3100-
09 Oct 20190.31000.31000.31000.31000.3100800
08 Oct 20190.32000.33000.31000.31000.310025,000
07 Oct 20190.31000.31000.31000.31000.31003,500
04 Oct 20190.30500.30500.30500.30500.3050-
03 Oct 20190.30500.30500.30500.30500.3050-
02 Oct 20190.30500.30500.30500.30500.30501,000
01 Oct 20190.31000.31000.31000.31000.3100-
30 Sep 20190.31000.31000.31000.31000.31002,500
27 Sep 20190.31500.32000.31500.31500.315010,800
26 Sep 20190.31000.31000.31000.31000.3100200
25 Sep 20190.31000.32000.31000.32000.320029,000
24 Sep 20190.31500.31500.31000.31000.310011,100
23 Sep 20190.31000.31000.31000.31000.310024,500
20 Sep 20190.31000.31500.31000.31500.315018,400
19 Sep 20190.31000.31000.31000.31000.3100-
18 Sep 20190.31500.31500.31000.31000.310029,500
17 Sep 20190.31500.32000.31500.32000.320016,500
16 Sep 20190.32000.32000.32000.32000.320029,000
13 Sep 20190.32000.32000.32000.32000.3200100
12 Sep 20190.32000.32000.32000.32000.320018,300
11 Sep 20190.32500.32500.32000.32500.32502,300
10 Sep 20190.32000.32000.32000.32000.3200200
09 Sep 20190.32000.33000.32000.33000.33002,900
06 Sep 20190.31500.32000.31500.32000.320016,200
05 Sep 20190.32000.32000.31500.31500.315013,700
04 Sep 20190.31500.33000.31500.33000.330010,800
03 Sep 20190.31500.32000.31500.32000.3200900
02 Sep 20190.31500.31500.31500.31500.3150-
30 Aug 20190.32000.32000.31500.31500.3150900
29 Aug 20190.32000.32000.32000.32000.32005,000
28 Aug 20190.31500.31500.31500.31500.31505,000
27 Aug 20190.31500.31500.31500.31500.3150300
26 Aug 20190.31000.31500.31000.31000.310028,200
23 Aug 20190.31000.31000.31000.31000.3100-
22 Aug 20190.31000.31000.31000.31000.31001,200
21 Aug 20190.32500.32500.32500.32500.3250100
20 Aug 20190.31500.31500.31000.31000.31001,900
19 Aug 20190.31000.31000.31000.31000.3100-
16 Aug 20190.31000.31000.31000.31000.3100400
15 Aug 20190.32000.32000.31500.31500.315014,100
14 Aug 20190.32000.33000.32000.33000.33002,100
13 Aug 20190.31500.31500.31500.31500.31502,500
08 Aug 20190.32500.32500.31500.32000.320033,300
07 Aug 20190.32500.32500.32500.32500.3250-
06 Aug 20190.32500.32500.32500.32500.325010,000
05 Aug 20190.33000.33000.33000.33000.33008,900
02 Aug 20190.34000.34000.33000.33500.335013,700
01 Aug 20190.32500.32500.32000.32000.320011,200
31 Jul 20190.33000.33000.32500.32500.32508,300
30 Jul 20190.33000.33000.33000.33000.330012,200
29 Jul 20190.33000.33000.33000.33000.33007,100
26 Jul 20190.33500.34500.33500.34500.34503,700
25 Jul 20190.33500.33500.33500.33500.3350200
24 Jul 20190.33000.35000.33000.34000.34001,600
23 Jul 20190.33000.35500.33000.35500.3550400
22 Jul 20190.33500.34500.33000.33000.330017,800
19 Jul 20190.33000.33000.32500.32500.325020,000
18 Jul 20190.33000.34500.33000.33000.330017,000
17 Jul 20190.33000.34500.33000.34500.345049,400
16 Jul 20190.34500.34500.33000.33000.330027,400
15 Jul 20190.32500.34500.32500.34500.345029,900
12 Jul 20190.31500.33500.31500.32000.32008,100
11 Jul 20190.31500.31500.31500.31500.31501,600
10 Jul 20190.33000.33000.33000.33000.33006,200
09 Jul 20190.34500.35500.33000.33000.330021,400
08 Jul 20190.32500.34500.32500.34500.345010,100
05 Jul 20190.34500.34500.34500.34500.3450-
04 Jul 20190.32500.34500.32500.34500.3450400
03 Jul 20190.34500.34500.34500.34500.3450-
02 Jul 20190.31000.34500.31000.34500.345016,500
01 Jul 20190.35500.36000.35500.35500.3550700
28 Jun 20190.34000.34000.32500.32500.32501,200
27 Jun 20190.33000.34000.33000.34000.34005,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...