Singapore markets closed

Global Investments Limited (B73.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1540+0.0020 (+1.32%)
At close: 03:47PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.15300.15400.15300.15400.1540600,000
25 May 20220.15400.15400.15200.15200.15201,025,300
24 May 20220.15300.15400.15300.15400.1540500,000
23 May 20220.15100.15300.15100.15300.1530434,900
20 May 20220.15300.15300.15100.15100.1510885,200
19 May 20220.15200.15200.15100.15200.1520535,000
18 May 20220.15200.15300.15100.15200.1520704,100
17 May 20220.15000.15100.15000.15100.1510597,700
13 May 20220.15100.15100.15000.15000.1500600,000
12 May 20220.15200.15200.14900.14900.14901,390,900
11 May 20220.15100.15300.15100.15300.1530143,000
10 May 20220.15200.15200.14900.15100.1510247,100
09 May 20220.15400.15400.15300.15300.1530180,900
09 May 20220.004 Dividend
06 May 20220.15700.15700.15600.15600.1520645,800
05 May 20220.15700.15700.15700.15700.1530606,000
04 May 20220.15600.15800.15600.15600.1520626,600
29 Apr 20220.15700.15800.15600.15600.1520893,500
28 Apr 20220.15800.15800.15800.15800.1539-
27 Apr 20220.15800.15800.15800.15800.1539500,000
26 Apr 20220.15800.15800.15800.15800.1539505,000
25 Apr 20220.15700.15800.15600.15600.1520602,700
22 Apr 20220.15800.15800.15700.15800.1539564,700
21 Apr 20220.15700.15800.15700.15700.1530618,000
20 Apr 20220.15700.15700.15600.15700.1530515,400
19 Apr 20220.15700.15800.15700.15700.1530708,100
18 Apr 20220.15700.15800.15700.15800.1539500,000
14 Apr 20220.15700.15800.15700.15700.1530600,000
13 Apr 20220.15600.15700.15600.15700.1530553,000
12 Apr 20220.15700.15700.15600.15600.1520819,000
11 Apr 20220.15600.15700.15600.15700.1530618,000
08 Apr 20220.15700.15700.15600.15600.1520600,000
07 Apr 20220.15700.15700.15600.15700.1530748,400
06 Apr 20220.15700.15800.15700.15800.1539720,000
05 Apr 20220.15700.15800.15700.15700.1530519,400
04 Apr 20220.15600.15800.15500.15500.15101,044,500
01 Apr 20220.15500.15600.15500.15600.1520550,200
31 Mar 20220.15600.15600.15600.15600.1520500,000
30 Mar 20220.15500.15600.15500.15500.1510691,400
29 Mar 20220.15500.15600.15500.15500.15101,005,000
28 Mar 20220.15500.15500.15500.15500.1510610,000
25 Mar 20220.15400.15500.15400.15500.1510500,000
24 Mar 20220.15400.15400.15300.15300.14911,720,800
23 Mar 20220.15600.15600.15300.15400.15011,053,600
22 Mar 20220.15600.15600.15500.15600.1520667,000
21 Mar 20220.15500.15600.15500.15600.1520500,000
18 Mar 20220.15500.15600.15500.15600.1520500,000
17 Mar 20220.15500.15500.15400.15500.1510564,000
16 Mar 20220.15500.15600.15400.15400.1501630,000
15 Mar 20220.15400.15500.15400.15400.1501550,000
14 Mar 20220.15400.15600.15400.15400.1501780,900
11 Mar 20220.15400.15400.15300.15300.1491659,600
10 Mar 20220.15300.15500.15300.15500.1510500,000
09 Mar 20220.15300.15500.15300.15300.1491620,000
08 Mar 20220.15400.15400.15200.15300.1491806,000
07 Mar 20220.15400.15500.15400.15500.1510500,000
04 Mar 20220.15500.15500.15400.15400.1501554,300
03 Mar 20220.15400.15500.15400.15500.1510501,000
02 Mar 20220.15100.15400.15100.15400.1501561,100
01 Mar 20220.15200.15200.15200.15200.1481288,600
28 Feb 20220.15300.15300.15000.15000.1462658,000
25 Feb 20220.15000.15200.15000.15200.1481272,500
24 Feb 20220.15300.15300.14800.15000.1462628,000
23 Feb 20220.15300.15300.15300.15300.1491-
22 Feb 20220.15300.15300.15300.15300.149153,900
21 Feb 20220.15200.15300.15200.15200.1481282,000
18 Feb 20220.15400.15400.15400.15400.150165,100
17 Feb 20220.15400.15400.15300.15300.1491218,200
16 Feb 20220.15200.15300.15200.15300.1491466,200
15 Feb 20220.15300.15300.15300.15300.149122,200
14 Feb 20220.15300.15300.15200.15300.1491178,100
11 Feb 20220.15400.15400.15300.15300.1491227,700
10 Feb 20220.15400.15500.15300.15300.1491304,400
09 Feb 20220.15600.15600.15400.15400.1501110,300
08 Feb 20220.15500.15500.15500.15500.1510-
07 Feb 20220.15500.15500.15500.15500.1510100,000
04 Feb 20220.15500.15600.15500.15500.1510120,700
03 Feb 20220.15500.15500.15400.15500.151070,800
31 Jan 20220.15500.15500.15400.15400.150130,800
28 Jan 20220.15500.15500.15500.15500.1510213,100
27 Jan 20220.15500.15500.15500.15500.151050,000
26 Jan 20220.15600.15600.15600.15600.152010,000
25 Jan 20220.15600.15600.15600.15600.1520110,100
24 Jan 20220.15700.15900.15700.15800.1539519,900
21 Jan 20220.15700.15800.15700.15800.1539500,000
20 Jan 20220.15800.15800.15600.15600.1520512,100
19 Jan 20220.15600.15800.15600.15800.1539510,000
18 Jan 20220.15700.15700.15600.15700.1530520,000
17 Jan 20220.15500.15700.15500.15700.1530703,100
14 Jan 20220.15600.15700.15500.15700.1530549,200
13 Jan 20220.15600.15700.15600.15700.1530550,000
12 Jan 20220.15700.15700.15600.15700.1530560,600
11 Jan 20220.15600.15700.15600.15700.1530629,000
10 Jan 20220.15600.15700.15600.15600.1520571,300
07 Jan 20220.15700.15700.15500.15700.1530662,000
06 Jan 20220.15600.15800.15600.15800.1539503,000
05 Jan 20220.15800.15800.15600.15800.1539501,200
04 Jan 20220.15600.15800.15600.15800.1539540,000
03 Jan 20220.15500.15800.15500.15800.1539535,000
31 Dec 20210.15500.15500.15500.15500.1510-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...