B73.SI - Global Investments Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.14300.14300.14200.14300.14301,262,900
11 Dec 20190.14300.14300.14300.14300.1430600,500
10 Dec 20190.14300.14300.14200.14200.1420579,300
09 Dec 20190.14200.14400.14200.14200.14201,033,800
06 Dec 20190.14200.14200.14200.14200.14205,000
05 Dec 20190.14200.14200.14200.14200.1420330,000
04 Dec 20190.14200.14200.14200.14200.1420307,000
03 Dec 20190.14200.14200.14200.14200.1420303,200
02 Dec 20190.14200.14200.14200.14200.1420390,100
29 Nov 20190.14200.14200.14200.14200.1420299,400
28 Nov 20190.14200.14200.14200.14200.1420286,100
27 Nov 20190.14200.14200.14200.14200.1420594,500
26 Nov 20190.14200.14300.14100.14100.1410584,600
25 Nov 20190.14200.14300.14200.14200.1420404,100
22 Nov 20190.14200.14200.14200.14200.1420200,000
21 Nov 20190.14100.14300.14100.14200.1420805,700
20 Nov 20190.14100.14100.14100.14100.1410439,300
19 Nov 20190.14000.14100.14000.14100.1410765,700
18 Nov 20190.14100.14100.14000.14000.140087,000
15 Nov 20190.14000.14000.14000.14000.1400405,300
14 Nov 20190.14000.14000.14000.14000.1400195,400
13 Nov 20190.14000.14000.14000.14000.14001,000
12 Nov 20190.14000.14000.13900.14000.1400225,000
11 Nov 20190.14000.14000.13900.13900.1390578,700
08 Nov 20190.14000.14000.14000.14000.140023,600
07 Nov 20190.14100.14100.14000.14000.1400181,300
06 Nov 20190.14000.14100.14000.14100.141051,800
05 Nov 20190.13900.14100.13900.14000.1400517,000
04 Nov 20190.13900.13900.13900.13900.13908,000
01 Nov 20190.14000.14000.14000.14000.1400-
31 Oct 20190.14100.14100.14000.14000.1400356,000
30 Oct 20190.14000.14100.14000.14100.141091,000
29 Oct 20190.13900.14000.13900.14000.1400140,000
25 Oct 20190.14000.14100.14000.14000.1400876,900
24 Oct 20190.14000.14000.13900.13900.1390949,600
23 Oct 20190.13900.14000.13900.14000.1400936,600
22 Oct 20190.14000.14000.13900.13900.13901,336,400
21 Oct 20190.13900.14000.13900.14000.1400590,800
18 Oct 20190.13900.14000.13900.14000.14001,000,000
17 Oct 20190.13900.14000.13900.13900.1390661,000
16 Oct 20190.13900.13900.13900.13900.1390367,400
15 Oct 20190.13900.13900.13900.13900.139040,500
14 Oct 20190.13900.13900.13900.13900.1390618,300
11 Oct 20190.13900.13900.13900.13900.1390198,900
10 Oct 20190.13900.13900.13900.13900.139064,900
09 Oct 20190.13900.13900.13900.13900.139055,800
08 Oct 20190.13900.14100.13900.13900.13901,602,100
07 Oct 20190.13800.14100.13800.13900.1390635,300
04 Oct 20190.13800.13800.13800.13800.13801,105,800
03 Oct 20190.13800.13800.13800.13800.1380885,300
02 Oct 20190.13800.13800.13800.13800.1380300,100
01 Oct 20190.13800.13800.13800.13800.13802,128,700
30 Sep 20190.13800.13800.13700.13700.13701,064,400
27 Sep 20190.13700.13800.13700.13800.13801,500,000
26 Sep 20190.13700.13700.13700.13700.13709,000
25 Sep 20190.13700.13700.13700.13700.1370545,000
24 Sep 20190.13700.13700.13700.13700.137055,900
23 Sep 20190.13700.13800.13700.13800.1380999,500
20 Sep 20190.13700.13700.13700.13700.1370360,600
19 Sep 20190.13700.13800.13700.13700.1370382,400
18 Sep 20190.13700.13700.13600.13600.1360675,100
17 Sep 20190.13700.13700.13700.13700.13701,210,000
16 Sep 20190.13600.13600.13600.13600.136020,000
13 Sep 20190.13600.13600.13600.13600.1360467,800
12 Sep 20190.13600.13600.13600.13600.1360149,900
11 Sep 20190.13600.13600.13600.13600.136095,100
10 Sep 20190.13600.13600.13600.13600.1360938,400
09 Sep 20190.13600.13600.13500.13500.13501,855,600
06 Sep 20190.13500.13600.13500.13500.13501,722,500
05 Sep 20190.13500.13600.13500.13500.1350895,300
04 Sep 20190.13500.13500.13400.13400.13401,692,200
03 Sep 20190.13600.13600.13400.13500.1350879,300
02 Sep 20190.13500.13500.13500.13500.1350470,600
30 Aug 20190.13500.13500.13400.13400.13401,043,100
29 Aug 20190.13500.13500.13300.13300.1330725,200
28 Aug 20190.13500.13500.13500.13500.1350379,000
27 Aug 20190.13500.13500.13500.13500.1350588,400
26 Aug 20190.13500.13500.13400.13500.1350213,000
23 Aug 20190.13600.13600.13500.13500.1350359,100
23 Aug 20190.005 Dividend
22 Aug 20190.14000.14000.13800.13800.13301,245,000
21 Aug 20190.13900.14000.13900.14000.1349637,300
20 Aug 20190.13900.13900.13900.13900.1340602,200
19 Aug 20190.13800.13900.13800.13900.1340434,800
16 Aug 20190.13800.13800.13800.13800.1330213,500
15 Aug 20190.13700.13800.13700.13800.1330920,300
14 Aug 20190.13600.13800.13600.13800.1330166,800
13 Aug 20190.13600.13600.13500.13500.1301324,400
08 Aug 20190.13700.13700.13700.13700.1320310,000
07 Aug 20190.13700.13800.13600.13800.13301,156,700
06 Aug 20190.13800.13800.13700.13700.13201,005,600
05 Aug 20190.14000.14000.13800.13800.1330761,200
02 Aug 20190.13900.13900.13900.13900.134095,000
01 Aug 20190.14000.14000.14000.14000.1349100,000
31 Jul 20190.13900.13900.13900.13900.1340319,900
30 Jul 20190.13900.14000.13900.14000.1349157,000
29 Jul 20190.13900.13900.13800.13900.1340328,000
26 Jul 20190.13900.14000.13900.14000.1349604,400
25 Jul 20190.14000.14000.14000.14000.1349390,700
24 Jul 20190.14000.14000.13900.14000.1349567,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...