B16.SI - GL Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.76000.77000.76000.76500.7650341,300
11 Nov 20190.76500.76500.76000.76500.7650177,400
08 Nov 20190.76000.76500.76000.76500.76501,040,700
07 Nov 20190.76500.76500.76000.76500.7650190,000
06 Nov 20190.77000.77000.76000.76500.76501,169,000
05 Nov 20190.76500.77000.76000.76500.7650882,400
04 Nov 20190.77000.78000.77000.77500.7750143,500
04 Nov 20190.022 Dividend
01 Nov 20190.79000.80000.78500.80000.7780384,500
31 Oct 20190.79000.79500.78500.79000.7683177,700
30 Oct 20190.78500.79000.78500.79000.768394,900
29 Oct 20190.79500.79500.78500.79000.7683125,600
25 Oct 20190.79000.79500.78500.79500.773198,100
24 Oct 20190.78000.80500.78000.79000.7683551,500
23 Oct 20190.78500.78500.78000.78500.7634141,600
22 Oct 20190.78500.78500.78500.78500.7634129,700
21 Oct 20190.77000.78500.77000.78500.7634107,800
18 Oct 20190.77000.78000.77000.77500.7537691,000
17 Oct 20190.77000.77000.77000.77000.7488100,300
16 Oct 20190.77500.78000.76500.77000.7488609,300
15 Oct 20190.78000.78500.77000.77500.753744,900
14 Oct 20190.77500.78500.77500.78000.7585157,700
11 Oct 20190.77500.78500.76500.78500.7634168,800
10 Oct 20190.78000.78000.78000.78000.7585-
09 Oct 20190.78500.78500.78000.78000.7585132,600
08 Oct 20190.78000.78500.77500.78500.763421,000
07 Oct 20190.78000.78500.77500.78500.763415,500
04 Oct 20190.78000.78000.77500.78000.7585130,500
03 Oct 20190.77500.78000.77500.78000.758532,500
02 Oct 20190.78000.78500.77500.78000.7585268,800
01 Oct 20190.78500.78500.78000.78000.758515,500
30 Sep 20190.78000.78000.78000.78000.7585400
27 Sep 20190.78500.78500.77500.78000.7585224,400
26 Sep 20190.78000.78500.77500.78500.763484,700
25 Sep 20190.77500.78000.77500.78000.7585385,600
24 Sep 20190.77500.78000.77500.78000.7585114,300
23 Sep 20190.77500.78500.77500.78000.7585115,900
20 Sep 20190.78000.78500.77500.78500.7634148,900
19 Sep 20190.78000.78000.77500.78000.7585128,300
18 Sep 20190.78000.78000.78000.78000.7585279,800
17 Sep 20190.78000.78500.77500.78000.7585756,500
16 Sep 20190.78500.78500.78000.78500.7634226,600
13 Sep 20190.78000.79000.78000.78000.758557,300
12 Sep 20190.78000.78500.77500.78500.763459,600
11 Sep 20190.78000.79000.77500.78500.7634393,600
10 Sep 20190.76000.78000.76000.78000.7585606,300
09 Sep 20190.77000.77000.76500.76500.7440109,800
06 Sep 20190.77000.77000.75500.77000.7488133,700
05 Sep 20190.76500.77000.76000.77000.748874,800
04 Sep 20190.76000.76500.75500.76500.7440160,500
03 Sep 20190.75000.76000.75000.76000.7391101,200
02 Sep 20190.75500.76000.75500.76000.7391308,200
30 Aug 20190.75500.76000.75500.76000.7391258,800
29 Aug 20190.75500.76000.75500.76000.7391168,700
28 Aug 20190.75000.75500.75000.75500.734281,900
27 Aug 20190.74500.76000.74500.76000.739195,200
26 Aug 20190.74500.75500.74000.75000.7294342,600
23 Aug 20190.75000.75000.75000.75000.7294-
22 Aug 20190.76000.76000.73500.75000.7294247,800
21 Aug 20190.75000.75000.75000.75000.72943,300
20 Aug 20190.76000.76000.74500.76000.7391153,900
19 Aug 20190.76000.76500.75500.76500.744035,700
16 Aug 20190.76000.76000.75000.76000.739120,300
15 Aug 20190.75000.76000.74500.76000.7391202,300
14 Aug 20190.75500.76000.75000.76000.739115,500
13 Aug 20190.76000.76000.75000.76000.7391161,300
08 Aug 20190.76500.76500.76000.76500.744058,000
07 Aug 20190.77000.77000.76500.76500.744078,400
06 Aug 20190.77000.77000.76000.77000.7488396,000
05 Aug 20190.77500.77500.77000.77500.7537120,100
02 Aug 20190.78000.78000.77500.77500.7537151,200
01 Aug 20190.79000.79000.78500.79000.7683246,200
31 Jul 20190.79500.79500.79000.79000.7683254,600
30 Jul 20190.80000.81000.79500.79500.7731266,200
29 Jul 20190.80000.81000.80000.80500.7829167,900
26 Jul 20190.80000.80000.80000.80000.778014,500
25 Jul 20190.80000.81000.80000.80000.778045,600
24 Jul 20190.80500.81000.80000.81000.787798,500
23 Jul 20190.79500.81500.79500.80500.7829693,400
22 Jul 20190.80000.80000.79500.80000.7780315,100
19 Jul 20190.80000.81000.79500.80500.7829232,600
18 Jul 20190.80500.80500.79500.80000.7780118,000
17 Jul 20190.80000.81000.80000.80500.7829137,300
16 Jul 20190.80000.80000.79000.79500.7731236,400
15 Jul 20190.79500.80000.79500.80000.778041,800
12 Jul 20190.79500.80000.79000.79500.7731610,000
11 Jul 20190.79000.79500.78500.79000.7683599,000
10 Jul 20190.79500.79500.78500.79000.7683324,000
09 Jul 20190.79500.80000.79000.79500.7731141,200
08 Jul 20190.80500.80500.79000.80000.7780170,700
05 Jul 20190.80000.81000.80000.80500.7829318,300
04 Jul 20190.79500.80500.79000.80000.77801,057,000
03 Jul 20190.79000.79500.79000.79500.7731179,400
02 Jul 20190.79000.79500.78500.79000.7683365,500
01 Jul 20190.79000.79500.78500.79000.7683323,700
28 Jun 20190.78000.79000.78000.79000.768387,500
27 Jun 20190.78500.78500.78000.78500.7634116,300
26 Jun 20190.78000.78500.78000.78500.763495,500
25 Jun 20190.78500.79000.78000.78500.763452,800
24 Jun 20190.78500.79000.78500.79000.768372,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...