B16.SI - GL Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20190.78500.78500.78000.78500.7850226,600
16 Sep 20190.78500.78500.78000.78500.7850226,600
13 Sep 20190.78000.79000.78000.78000.780057,300
12 Sep 20190.78000.78500.77500.78500.785059,600
11 Sep 20190.78000.79000.77500.78500.7850393,600
10 Sep 20190.76000.78000.76000.78000.7800606,300
09 Sep 20190.77000.77000.76500.76500.7650109,800
06 Sep 20190.77000.77000.75500.77000.7700133,700
05 Sep 20190.76500.77000.76000.77000.770074,800
04 Sep 20190.76000.76500.75500.76500.7650160,500
03 Sep 20190.75000.76000.75000.76000.7600101,200
02 Sep 20190.75500.76000.75500.76000.7600308,200
30 Aug 20190.75500.76000.75500.76000.7600258,800
29 Aug 20190.75500.76000.75500.76000.7600168,700
28 Aug 20190.75000.75500.75000.75500.755081,900
27 Aug 20190.74500.76000.74500.76000.760095,200
26 Aug 20190.74500.75500.74000.75000.7500342,600
23 Aug 20190.75000.75000.75000.75000.7500-
22 Aug 20190.76000.76000.73500.75000.7500247,800
21 Aug 20190.75000.75000.75000.75000.75003,300
20 Aug 20190.76000.76000.74500.76000.7600153,900
19 Aug 20190.76000.76500.75500.76500.765035,700
16 Aug 20190.76000.76000.75000.76000.760020,300
15 Aug 20190.75000.76000.74500.76000.7600202,300
14 Aug 20190.75500.76000.75000.76000.760015,500
13 Aug 20190.76000.76000.75000.76000.7600161,300
08 Aug 20190.76500.76500.76000.76500.765058,000
07 Aug 20190.77000.77000.76500.76500.765078,400
06 Aug 20190.77000.77000.76000.77000.7700396,000
05 Aug 20190.77500.77500.77000.77500.7750120,100
02 Aug 20190.78000.78000.77500.77500.7750151,200
01 Aug 20190.79000.79000.78500.79000.7900246,200
31 Jul 20190.79500.79500.79000.79000.7900254,600
30 Jul 20190.80000.81000.79500.79500.7950266,200
29 Jul 20190.80000.81000.80000.80500.8050167,900
26 Jul 20190.80000.80000.80000.80000.800014,500
25 Jul 20190.80000.81000.80000.80000.800045,600
24 Jul 20190.80500.81000.80000.81000.810098,500
23 Jul 20190.79500.81500.79500.80500.8050693,400
22 Jul 20190.80000.80000.79500.80000.8000315,100
19 Jul 20190.80000.81000.79500.80500.8050232,600
18 Jul 20190.80500.80500.79500.80000.8000118,000
17 Jul 20190.80000.81000.80000.80500.8050137,300
16 Jul 20190.80000.80000.79000.79500.7950236,400
15 Jul 20190.79500.80000.79500.80000.800041,800
12 Jul 20190.79500.80000.79000.79500.7950610,000
11 Jul 20190.79000.79500.78500.79000.7900599,000
10 Jul 20190.79500.79500.78500.79000.7900324,000
09 Jul 20190.79500.80000.79000.79500.7950141,200
08 Jul 20190.80500.80500.79000.80000.8000170,700
05 Jul 20190.80000.81000.80000.80500.8050318,300
04 Jul 20190.79500.80500.79000.80000.80001,057,000
03 Jul 20190.79000.79500.79000.79500.7950179,400
02 Jul 20190.79000.79500.78500.79000.7900365,500
01 Jul 20190.79000.79500.78500.79000.7900323,700
28 Jun 20190.78000.79000.78000.79000.790087,500
27 Jun 20190.78500.78500.78000.78500.7850116,300
26 Jun 20190.78000.78500.78000.78500.785095,500
25 Jun 20190.78500.79000.78000.78500.785052,800
24 Jun 20190.78500.79000.78500.79000.790072,300
21 Jun 20190.79000.79000.78000.78500.7850246,800
20 Jun 20190.79000.80000.79000.79500.7950538,600
19 Jun 20190.78500.80000.78500.79500.7950750,700
18 Jun 20190.78500.79000.78500.78500.7850268,700
17 Jun 20190.78000.79000.78000.78500.785077,300
14 Jun 20190.78500.79000.78500.79000.7900146,000
13 Jun 20190.78000.79500.78000.79500.7950111,500
12 Jun 20190.79000.79500.78000.79500.7950138,000
11 Jun 20190.79500.80500.78500.79500.7950310,500
10 Jun 20190.76000.80500.76000.80000.8000775,300
07 Jun 20190.75500.77000.75500.76500.765076,800
06 Jun 20190.76000.77000.75500.77000.770070,200
04 Jun 20190.76500.77500.76000.77000.770060,000
03 Jun 20190.76000.76500.75500.76000.760074,200
31 May 20190.76000.77000.76000.76500.765026,700
30 May 20190.77500.77500.76000.77000.7700139,900
29 May 20190.76500.77500.76500.77000.770035,700
28 May 20190.76500.78000.76500.77500.775079,300
27 May 20190.76500.78000.76000.77500.775062,700
24 May 20190.75500.77500.75500.76500.765019,500
23 May 20190.76500.78000.75500.77000.770097,900
22 May 20190.77000.77500.76500.77000.770031,500
21 May 20190.76500.77500.76500.77000.77008,600
17 May 20190.77000.78500.77000.77500.7750117,800
16 May 20190.77500.77500.77000.77500.775057,800
15 May 20190.75500.79500.75500.77500.7750161,900
14 May 20190.76000.77500.76000.76500.7650115,100
13 May 20190.77000.78500.76000.76500.7650221,500
10 May 20190.76500.77000.76000.77000.7700154,200
09 May 20190.77000.78000.76500.76500.7650257,900
08 May 20190.77000.78000.77000.77000.770084,300
07 May 20190.77000.78000.77000.77500.7750133,500
06 May 20190.78000.78000.76500.77000.7700315,700
03 May 20190.78000.79500.78000.78500.7850299,100
02 May 20190.78500.79000.78500.78500.7850101,000
30 Apr 20190.79000.79500.78500.79500.7950156,400
29 Apr 20190.80000.80500.79000.80000.8000747,800
26 Apr 20190.81500.81500.81000.81500.8150118,400
25 Apr 20190.82000.82500.81000.82000.8200110,900
24 Apr 20190.82500.83000.81500.82500.8250768,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...