AZA.SI - IPC Corporation Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Feb 20200.28000.28000.28000.28000.280010,000
19 Feb 20200.28000.28000.28000.28000.280010,000
18 Feb 20200.25000.25000.25000.25000.25001,200
17 Feb 20200.25000.25000.25000.25000.2500-
14 Feb 20200.25000.25000.25000.25000.2500-
13 Feb 20200.25000.25000.25000.25000.2500-
12 Feb 20200.26000.26000.25000.25000.25005,400
11 Feb 20200.25000.25000.25000.25000.2500-
10 Feb 20200.25000.25000.25000.25000.2500-
07 Feb 20200.25000.25000.25000.25000.25008,900
06 Feb 20200.25500.25500.25500.25500.2550100
05 Feb 20200.29000.29000.29000.29000.290020,400
04 Feb 20200.30500.30500.30500.30500.3050-
03 Feb 20200.30500.30500.30500.30500.3050-
31 Jan 20200.30500.30500.30500.30500.3050-
30 Jan 20200.30500.30500.30500.30500.3050-
29 Jan 20200.30500.30500.30500.30500.3050-
28 Jan 20200.30500.30500.30500.30500.3050-
24 Jan 20200.30500.30500.30500.30500.3050-
23 Jan 20200.30500.30500.30500.30500.3050-
22 Jan 20200.30500.30500.30500.30500.305010,000
21 Jan 20200.22500.22500.22500.22500.2250-
20 Jan 20200.22500.22500.22500.22500.2250200
17 Jan 20200.27000.27000.27000.27000.27001,600
16 Jan 20200.31500.31500.28000.28000.2800200
15 Jan 20200.30000.30000.27500.27500.275010,500
14 Jan 20200.27500.27500.27500.27500.2750200
13 Jan 20200.27500.27500.27500.27500.2750700
10 Jan 20200.28500.28500.27000.27000.270027,400
09 Jan 20200.28500.28500.28500.28500.2850-
08 Jan 20200.28500.28500.28500.28500.2850-
07 Jan 20200.28500.28500.28500.28500.2850100
06 Jan 20200.29500.29500.29500.29500.2950-
03 Jan 20200.32500.32500.28500.29500.29503,200
02 Jan 20200.28500.28500.28000.28000.28002,600
31 Dec 20190.29000.29000.29000.29000.2900200
30 Dec 20190.29000.29000.29000.29000.2900-
27 Dec 20190.29500.29500.29000.29000.29003,600
26 Dec 20190.29500.29500.29500.29500.2950200
25 Dec 20190.29500.29500.29500.29500.2950-
24 Dec 20190.29500.29500.29500.29500.29501,200
23 Dec 20190.29000.32500.29000.32500.32501,600
20 Dec 20190.30000.30000.29500.29500.29504,700
19 Dec 20190.30000.31000.30000.31000.31002,100
18 Dec 20190.30000.30000.30000.30000.3000-
17 Dec 20190.30000.30000.30000.30000.30001,400
16 Dec 20190.30000.30000.30000.30000.3000200
13 Dec 20190.30000.30000.30000.30000.3000300
12 Dec 20190.29500.29500.29500.29500.29506,000
11 Dec 20190.30000.32500.30000.32500.32503,200
10 Dec 20190.30000.30000.30000.30000.300033,200
09 Dec 20190.30000.30000.30000.30000.3000300
06 Dec 20190.30000.30000.30000.30000.3000200
05 Dec 20190.30000.30000.30000.30000.3000600
04 Dec 20190.30000.30000.30000.30000.3000-
03 Dec 20190.30500.30500.30000.30000.300026,300
02 Dec 20190.30500.30500.30500.30500.3050100
29 Nov 20190.30500.30500.30500.30500.3050-
28 Nov 20190.30500.30500.30500.30500.3050200
27 Nov 20190.30500.30500.30500.30500.305041,000
26 Nov 20190.30500.30500.30500.30500.3050-
25 Nov 20190.30500.30500.30500.30500.30501,300
22 Nov 20190.30500.30500.30500.30500.3050200
21 Nov 20190.30500.30500.30500.30500.305016,000
20 Nov 20190.30500.30500.30500.30500.3050-
19 Nov 20190.30500.30500.30500.30500.30502,700
18 Nov 20190.30500.30500.30500.30500.3050-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...