B73.SI - Global Investments Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20190.13400.13400.13400.13400.13401,187,600
25 Jun 20190.13400.13400.13300.13300.13301,329,300
24 Jun 20190.13400.13400.13400.13400.1340741,100
21 Jun 20190.13300.13400.13300.13400.13401,171,400
20 Jun 20190.13500.13500.13300.13300.1330140,800
19 Jun 20190.13500.13500.13300.13300.1330827,900
18 Jun 20190.13400.13400.13300.13400.13401,171,700
17 Jun 20190.13400.13400.13400.13400.13401,050,100
14 Jun 20190.13300.13300.13300.13300.1330562,000
13 Jun 20190.13300.13400.13300.13300.1330311,400
12 Jun 20190.13400.13400.13300.13300.1330888,900
11 Jun 20190.13300.13300.13300.13300.1330485,800
10 Jun 20190.13300.13300.13200.13300.13301,043,800
07 Jun 20190.13200.13200.13100.13200.13201,328,200
06 Jun 20190.13200.13200.13100.13200.13201,125,400
04 Jun 20190.13100.13200.13100.13200.13201,061,600
03 Jun 20190.13200.13200.13100.13100.13101,125,600
31 May 20190.13100.13200.13000.13200.13201,058,300
30 May 20190.13200.13200.13100.13100.13101,201,100
29 May 20190.13200.13200.13100.13200.13201,154,000
28 May 20190.13200.13200.13200.13200.13201,030,100
27 May 20190.13200.13200.13200.13200.13201,000,000
24 May 20190.13200.13200.13100.13100.13101,042,900
23 May 20190.13200.13300.13200.13200.13201,161,000
22 May 20190.13200.13300.13200.13200.1320520,900
21 May 20190.13100.13200.13100.13200.13202,025,400
17 May 20190.13200.13200.13100.13100.1310528,900
16 May 20190.13100.13100.13100.13100.13101,155,900
15 May 20190.13000.13000.13000.13000.1300436,400
14 May 20190.12800.13000.12800.13000.1300603,400
13 May 20190.12900.12900.12800.12900.12901,107,100
10 May 20190.12900.13000.12900.13000.1300182,100
09 May 20190.12900.13000.12800.12900.12901,034,100
08 May 20190.13000.13000.12900.12900.1290316,000
07 May 20190.12900.13000.12900.12900.129060,000
06 May 20190.12900.13000.12800.13000.1300497,400
03 May 20190.13000.13000.13000.13000.130035,000
02 May 20190.13000.13100.13000.13000.13001,288,200
02 May 20190.005 Dividend
30 Apr 20190.13600.13600.13500.13600.1310603,000
29 Apr 20190.13700.13700.13500.13500.1300909,400
26 Apr 20190.13500.13700.13500.13700.13201,827,300
25 Apr 20190.13500.13500.13400.13500.13002,025,300
24 Apr 20190.13500.13500.13500.13500.13001,119,900
23 Apr 20190.13500.13500.13500.13500.1300257,000
22 Apr 20190.13500.13500.13500.13500.13001,437,500
18 Apr 20190.13500.13500.13400.13500.13001,277,100
17 Apr 20190.13500.13500.13400.13500.13001,136,000
16 Apr 20190.13500.13600.13400.13400.12912,201,200
15 Apr 20190.13400.13500.13300.13500.1300617,600
12 Apr 20190.13500.13500.13300.13400.12912,075,800
11 Apr 20190.13500.13500.13400.13400.1291656,000
10 Apr 20190.13400.13400.13400.13400.1291948,500
09 Apr 20190.13300.13500.13300.13400.1291988,700
08 Apr 20190.13300.13500.13300.13400.12911,428,400
05 Apr 20190.13300.13400.13300.13400.12911,313,100
04 Apr 20190.13300.13300.13300.13300.1281859,200
03 Apr 20190.13300.13300.13200.13300.12811,008,600
02 Apr 20190.13300.13300.13100.13200.12711,075,200
01 Apr 20190.13100.13200.13100.13200.1271581,700
29 Mar 20190.13100.13200.12900.12900.12431,135,100
28 Mar 20190.13000.13100.13000.13100.12621,060,000
27 Mar 20190.13000.13000.13000.13000.1252554,200
26 Mar 20190.13100.13100.13000.13100.1262378,400
25 Mar 20190.12900.13000.12900.13000.12521,090,000
22 Mar 20190.12900.12900.12900.12900.124376,000
21 Mar 20190.13000.13000.12800.12800.1233172,000
20 Mar 20190.12900.12900.12800.12800.1233964,200
19 Mar 20190.12900.13000.12900.12900.1243686,800
18 Mar 20190.12800.12900.12800.12900.12431,117,600
15 Mar 20190.12800.12800.12800.12800.12331,259,900
14 Mar 20190.12800.12900.12800.12900.1243775,500
13 Mar 20190.12800.12800.12700.12800.12331,171,100
12 Mar 20190.12900.12900.12800.12800.12331,320,000
11 Mar 20190.12800.12800.12800.12800.12331,724,100
08 Mar 20190.12800.12800.12800.12800.12331,712,600
07 Mar 20190.12900.12900.12800.12800.12331,955,200
06 Mar 20190.12800.12900.12800.12900.1243835,500
05 Mar 20190.12900.12900.12800.12800.1233776,500
04 Mar 20190.12800.12900.12700.12900.12432,378,900
01 Mar 20190.12700.12700.12700.12700.1223586,900
28 Feb 20190.12700.12800.12600.12600.12141,795,900
27 Feb 20190.12600.12700.12600.12700.1223759,900
26 Feb 20190.12600.12600.12600.12600.121490,000
25 Feb 20190.12600.12600.12500.12600.1214936,700
22 Feb 20190.12400.12600.12300.12600.12143,223,700
21 Feb 20190.12600.12600.12600.12600.1214297,200
20 Feb 20190.12700.12700.12600.12600.1214330,000
19 Feb 20190.12600.12600.12600.12600.121486,400
18 Feb 20190.12600.12600.12600.12600.1214240,000
15 Feb 20190.12500.12500.12400.12500.1204515,700
14 Feb 20190.12500.12600.12500.12600.1214263,000
13 Feb 20190.12700.12700.12400.12500.1204861,000
12 Feb 20190.12600.12600.12600.12600.1214105,000
11 Feb 20190.12500.12500.12400.12500.1204258,100
08 Feb 20190.12500.12500.12500.12500.1204200,000
07 Feb 20190.12400.12500.12400.12400.1194379,000
05 Feb 20190.12400.12400.12400.12400.1194-
04 Feb 20190.12500.12500.12400.12400.1194346,500
01 Feb 20190.12500.12500.12500.12500.120478,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...