B16.SI - GL Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.61000.63500.60500.63000.6300212,500
04 Jun 20200.61000.61500.59000.60500.6050170,700
03 Jun 20200.59000.60500.59000.60500.6050250,300
02 Jun 20200.57500.59000.57500.59000.590086,300
01 Jun 20200.57000.59000.57000.58000.5800105,500
29 May 20200.56000.57000.56000.56000.5600266,100
28 May 20200.57000.57500.56000.57000.5700100,400
27 May 20200.58500.58500.57000.57500.575098,100
26 May 20200.57000.58500.56500.57000.570053,000
22 May 20200.57000.57000.56000.56000.560071,700
21 May 20200.59000.59000.56000.56000.5600202,500
20 May 20200.57000.59000.57000.57500.575022,000
19 May 20200.57000.59500.57000.57500.575043,400
18 May 20200.57000.59000.57000.59000.590039,700
15 May 20200.57500.57500.56000.57000.570077,100
14 May 20200.57500.58500.56000.56500.5650155,400
13 May 20200.58000.58500.58000.58500.585027,800
12 May 20200.57500.59500.57500.59000.590082,500
11 May 20200.56500.60500.56000.59000.5900624,100
08 May 20200.56000.56500.56000.56500.5650209,100
06 May 20200.56500.56500.56000.56500.5650110,800
05 May 20200.56000.56000.56000.56000.5600125,300
04 May 20200.56000.56500.56000.56000.5600496,300
30 Apr 20200.57500.58000.57000.57500.5750222,900
29 Apr 20200.56000.57500.56000.57000.5700179,000
28 Apr 20200.56000.57000.56000.56000.5600202,000
27 Apr 20200.55500.56000.55500.55500.5550201,600
24 Apr 20200.55500.55500.55500.55500.5550300,100
23 Apr 20200.55500.56500.55500.56000.5600609,100
22 Apr 20200.55500.56000.55000.55500.5550476,300
21 Apr 20200.56000.56000.53500.55500.5550982,300
20 Apr 20200.57000.57000.55000.56000.5600125,000
17 Apr 20200.57500.57500.56500.57000.5700111,500
16 Apr 20200.59000.59000.55000.57000.5700161,300
15 Apr 20200.55500.57000.55500.57000.5700150,700
14 Apr 20200.57000.57000.56000.57000.5700251,000
13 Apr 20200.55500.55500.55500.55500.555030,700
09 Apr 20200.54500.56000.54500.55500.5550403,300
08 Apr 20200.55000.55000.52000.54000.540058,900
07 Apr 20200.52000.55000.50500.55000.5500311,000
06 Apr 20200.49500.52000.48500.52000.5200114,100
03 Apr 20200.52000.52000.46500.48000.4800266,600
02 Apr 20200.50500.52000.50500.52000.520044,600
01 Apr 20200.51500.52000.50000.50500.505040,600
31 Mar 20200.48000.52000.48000.52000.5200791,500
30 Mar 20200.51500.51500.48000.51000.510031,600
27 Mar 20200.53000.53000.51500.51500.515062,400
26 Mar 20200.51500.53500.49000.52000.5200101,800
25 Mar 20200.49000.51000.48000.51000.5100413,900
24 Mar 20200.47500.49500.47500.49500.4950157,300
23 Mar 20200.47000.50000.47000.49500.4950324,100
20 Mar 20200.49000.52000.49000.52000.5200163,700
19 Mar 20200.50500.53000.42500.51500.5150729,400
18 Mar 20200.55500.55500.55500.55500.5550-
17 Mar 20200.53500.56500.52500.55500.5550256,400
16 Mar 20200.62000.62000.54000.56000.5600189,000
13 Mar 20200.59000.65000.59000.63500.6350204,900
12 Mar 20200.69500.69500.63500.65500.6550239,700
11 Mar 20200.72500.72500.70000.70500.7050143,700
10 Mar 20200.71500.72500.70000.72500.7250191,800
09 Mar 20200.75500.75500.71500.71500.7150260,900
06 Mar 20200.77000.77000.76500.77000.7700520,500
05 Mar 20200.77500.77500.77000.77000.7700639,400
04 Mar 20200.77000.77000.77000.77000.7700657,000
03 Mar 20200.77000.77500.77000.77000.7700642,800
02 Mar 20200.76500.77500.76000.77500.7750676,100
28 Feb 20200.77000.77000.76000.76500.76501,253,300
27 Feb 20200.77500.77500.77000.77500.7750450,700
26 Feb 20200.77500.78000.77000.77500.7750570,500
25 Feb 20200.77500.78000.77000.78000.7800830,100
24 Feb 20200.77500.77500.77000.77500.7750548,600
21 Feb 20200.78500.78500.77500.77500.7750172,300
20 Feb 20200.77500.78000.77000.78000.7800148,800
19 Feb 20200.78000.78000.76500.77000.7700195,000
18 Feb 20200.78000.78000.77000.78000.7800382,200
17 Feb 20200.78000.78000.77500.78000.780088,800
14 Feb 20200.76500.78000.76500.78000.780065,700
13 Feb 20200.77500.78000.77500.78000.7800386,800
12 Feb 20200.77500.78500.77500.78500.7850137,300
11 Feb 20200.76500.78500.76500.78500.7850109,500
10 Feb 20200.76500.77500.76000.77000.7700730,900
07 Feb 20200.78000.78000.77000.77500.775077,400
06 Feb 20200.78000.78000.77500.78000.780059,600
05 Feb 20200.77500.78500.77000.78500.78506,600
04 Feb 20200.77000.78500.77000.78500.785045,500
03 Feb 20200.78500.78500.78000.78500.785010,400
31 Jan 20200.78000.79000.78000.79000.7900212,800
30 Jan 20200.78000.79000.76500.78000.7800158,100
29 Jan 20200.77500.78000.77500.78000.780098,500
28 Jan 20200.79000.79000.77000.78500.7850141,300
24 Jan 20200.79000.80000.79000.80000.800069,500
23 Jan 20200.79500.79500.79000.79500.7950629,100
22 Jan 20200.79000.80000.79000.80000.8000150,800
21 Jan 20200.79500.80000.79500.80000.8000624,900
20 Jan 20200.80000.80500.80000.80500.8050194,000
17 Jan 20200.79500.80500.79500.80500.8050210,000
16 Jan 20200.79500.80000.79000.79500.7950119,100
15 Jan 20200.80000.80000.79000.80000.8000364,400
14 Jan 20200.79500.80000.79000.80000.8000125,600
13 Jan 20200.79500.79500.79500.79500.7950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...