Singapore markets closed

IPC Corporation Ltd (AZA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13200.0000 (0.00%)
At close: 08:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.13200.13200.13200.13200.1320-
30 Jun 20220.13200.13200.13200.13200.1320-
29 Jun 20220.13200.13200.13200.13200.1320-
28 Jun 20220.11000.13500.11000.13200.13201,400
27 Jun 20220.11500.11500.11500.11500.1150-
24 Jun 20220.11500.11500.11500.11500.1150400
23 Jun 20220.11700.11700.11700.11700.1170-
22 Jun 20220.11700.11700.11700.11700.1170-
21 Jun 20220.12000.13200.11600.11700.11703,500
20 Jun 20220.12000.12000.12000.12000.1200125,100
17 Jun 20220.11500.11500.11500.11500.1150200
16 Jun 20220.11500.11500.11500.11500.1150200
15 Jun 20220.11500.11500.11500.11500.1150-
14 Jun 20220.11500.11500.11500.11500.1150-
13 Jun 20220.11500.11500.11500.11500.11506,600
10 Jun 20220.11500.11500.11500.11500.1150200
09 Jun 20220.11500.11500.11500.11500.1150300
08 Jun 20220.11500.11500.11500.11500.1150500
07 Jun 20220.12700.13000.12700.13000.130035,000
06 Jun 20220.11500.11500.11500.11500.1150200
03 Jun 20220.11500.11500.11500.11500.1150-
02 Jun 20220.11500.11500.11500.11500.1150-
01 Jun 20220.11500.11500.11500.11500.1150-
31 May 20220.11500.11500.11500.11500.1150-
30 May 20220.11500.11500.11500.11500.1150-
27 May 20220.11500.11500.11500.11500.1150200
26 May 20220.13500.13500.13500.13500.1350-
25 May 20220.11600.13500.11600.13500.13501,100
24 May 20220.11500.13300.11500.13300.13302,700
23 May 20220.11000.11000.11000.11000.1100-
20 May 20220.10600.11000.10600.11000.110014,800
19 May 20220.13000.13000.13000.13000.13002,000
18 May 20220.13500.13500.13500.13500.135010,000
17 May 20220.13500.13500.13500.13500.1350-
13 May 20220.13300.13500.13300.13500.135019,000
12 May 20220.13200.13200.13200.13200.1320-
11 May 20220.13200.13200.13200.13200.1320-
10 May 20220.13200.13200.13200.13200.1320-
09 May 20220.13200.13200.13200.13200.1320200
06 May 20220.13600.13600.13600.13600.1360-
05 May 20220.13600.13600.13600.13600.1360100
04 May 20220.14500.14500.14500.14500.1450-
29 Apr 20220.14500.14500.14500.14500.1450-
28 Apr 20220.14500.14500.14500.14500.1450-
27 Apr 20220.13500.14500.13500.14500.14501,300
26 Apr 20220.12900.13900.12900.13900.139029,900
25 Apr 20220.13000.13000.12900.12900.129024,400
22 Apr 20220.12500.12500.12500.12500.1250-
21 Apr 20220.12500.12500.12500.12500.1250-
20 Apr 20220.11900.12500.11900.12500.12505,600
19 Apr 20220.11900.11900.11900.11900.1190500
18 Apr 20220.13100.13100.13100.13100.1310-
14 Apr 20220.13100.13100.13100.13100.1310-
13 Apr 20220.13100.13100.13100.13100.1310-
12 Apr 20220.13100.13100.13100.13100.1310100
11 Apr 20220.13600.13600.13600.13600.1360400
08 Apr 20220.13800.13800.13800.13800.1380-
07 Apr 20220.13800.13800.13800.13800.1380100
06 Apr 20220.14000.14000.14000.14000.1400-
05 Apr 20220.14000.14000.14000.14000.1400500
04 Apr 20220.14000.14000.14000.14000.14002,300
01 Apr 20220.14000.15500.14000.15500.15504,200
31 Mar 20220.14000.14000.14000.14000.14003,100
30 Mar 20220.14500.14500.14500.14500.145022,000
29 Mar 20220.13800.14300.13800.14300.143020,000
28 Mar 20220.14500.14500.14000.14000.140025,200
25 Mar 20220.11800.13900.11800.13100.131011,600
24 Mar 20220.11500.11500.11500.11500.1150-
23 Mar 20220.11500.11500.11500.11500.1150100
22 Mar 20220.11600.11600.11600.11600.116010,300
21 Mar 20220.11700.11900.11700.11900.11901,900
18 Mar 20220.12500.12500.12500.12500.1250-
17 Mar 20220.11500.15000.11500.12500.1250500
16 Mar 20220.12000.12000.12000.12000.1200-
15 Mar 20220.12000.12000.12000.12000.1200100
14 Mar 20220.13000.13000.13000.13000.1300-
11 Mar 20220.13000.13000.13000.13000.1300-
10 Mar 20220.13000.13000.13000.13000.1300-
09 Mar 20220.13000.13000.13000.13000.1300-
08 Mar 20220.13000.13000.13000.13000.1300-
07 Mar 20220.13000.13000.13000.13000.1300-
04 Mar 20220.13000.13000.13000.13000.1300-
03 Mar 20220.13000.13000.13000.13000.1300-
02 Mar 20220.13000.13000.13000.13000.1300-
01 Mar 20220.12700.13000.12700.13000.1300700
28 Feb 20220.12700.13500.12700.12700.127010,500
25 Feb 20220.12600.12600.12600.12600.1260-
24 Feb 20220.13000.13000.12600.12600.12601,000
23 Feb 20220.13800.13800.13800.13800.1380500
22 Feb 20220.13800.13800.13800.13800.1380-
21 Feb 20220.14000.14000.12100.13800.13802,200
18 Feb 20220.13600.13600.13600.13600.1360200
17 Feb 20220.13900.15800.13900.15800.1580200
16 Feb 20220.14000.14000.13000.13000.130020,000
15 Feb 20220.16000.16000.16000.16000.1600-
14 Feb 20220.16000.16000.16000.16000.1600-
11 Feb 20220.16000.16000.16000.16000.1600-
10 Feb 20220.14000.16000.14000.16000.1600200
09 Feb 20220.15800.15800.15800.15800.158020,100
08 Feb 20220.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...