Singapore Markets closed

Global Investments Limited (B73.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.13600.0000 (0.00%)
At close: 4:21PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20200.13600.13700.13600.13600.1360552,800
24 Sep 20200.13700.13700.13600.13600.1360530,000
23 Sep 20200.13600.13700.13500.13700.1370500,000
22 Sep 20200.13600.13700.13600.13700.1370510,000
21 Sep 20200.13500.13600.13500.13600.1360633,100
18 Sep 20200.13500.13500.13500.13500.1350540,000
17 Sep 20200.13500.13600.13400.13400.1340557,100
16 Sep 20200.13500.13600.13400.13400.1340850,100
15 Sep 20200.13400.13600.13400.13400.1340501,400
14 Sep 20200.13500.13500.13400.13400.13401,807,400
11 Sep 20200.13500.13500.13500.13500.1350300,000
10 Sep 20200.13500.13500.13500.13500.1350400,000
09 Sep 20200.13600.13600.13500.13500.1350507,000
08 Sep 20200.13600.13600.13500.13600.1360487,000
07 Sep 20200.13500.13600.13500.13600.1360615,500
04 Sep 20200.13500.13600.13500.13600.1360780,500
03 Sep 20200.13600.13600.13500.13600.13601,275,500
02 Sep 20200.13600.13600.13500.13500.1350554,900
01 Sep 20200.13600.13700.13500.13700.1370346,400
31 Aug 20200.13600.13700.13500.13700.1370750,000
28 Aug 20200.13500.13600.13500.13600.1360702,000
27 Aug 20200.13400.13600.13400.13600.1360490,000
26 Aug 20200.13400.13400.13400.13400.1340191,000
25 Aug 20200.13500.13500.13300.13400.1340522,000
24 Aug 20200.13900.13900.13800.13800.13801,451,000
21 Aug 20200.13800.13900.13800.13900.1390592,100
20 Aug 20200.13800.13900.13700.13700.13702,058,300
19 Aug 20200.13700.13800.13700.13800.1380301,400
18 Aug 20200.13800.13800.13700.13800.1380759,000
17 Aug 20200.13800.13800.13700.13800.1380340,000
14 Aug 20200.13700.13800.13600.13800.13801,474,400
13 Aug 20200.13400.13700.13400.13700.1370821,600
12 Aug 20200.13400.13600.13400.13500.1350298,900
11 Aug 20200.13400.13500.13400.13400.1340145,400
07 Aug 20200.13400.13400.13400.13400.1340410,400
06 Aug 20200.13500.13500.13400.13400.1340263,800
05 Aug 20200.13400.13400.13400.13400.134073,000
04 Aug 20200.13500.13500.13400.13500.1350669,200
03 Aug 20200.13500.13500.13500.13500.1350110,000
30 Jul 20200.13500.13500.13500.13500.1350291,500
29 Jul 20200.13400.13500.13400.13500.1350101,000
28 Jul 20200.13500.13500.13500.13500.135048,000
27 Jul 20200.13400.13400.13400.13400.1340346,800
24 Jul 20200.13600.13600.13500.13500.1350458,800
23 Jul 20200.13500.13600.13500.13600.1360193,000
22 Jul 20200.13600.13600.13500.13500.1350196,700
21 Jul 20200.13600.13600.13600.13600.1360120,500
20 Jul 20200.13600.13600.13500.13600.1360273,500
17 Jul 20200.13600.13700.13600.13600.1360506,500
16 Jul 20200.13600.13600.13600.13600.1360973,200
15 Jul 20200.13700.13700.13600.13700.1370715,300
14 Jul 20200.13600.13700.13600.13700.1370493,100
13 Jul 20200.13700.13700.13600.13600.1360488,000
09 Jul 20200.13700.13700.13700.13700.1370300,500
08 Jul 20200.13700.13700.13600.13700.1370592,800
07 Jul 20200.13700.13700.13600.13600.1360603,800
06 Jul 20200.13700.13800.13600.13800.1380930,000
03 Jul 20200.13500.13700.13500.13700.1370381,600
02 Jul 20200.13700.13700.13500.13700.13701,111,200
01 Jul 20200.13700.13700.13600.13600.1360585,000
30 Jun 20200.13700.13700.13700.13700.1370678,200
29 Jun 20200.13700.13700.13700.13700.1370670,000
26 Jun 20200.13700.13700.13600.13600.1360570,100
25 Jun 20200.13700.13700.13600.13600.1360122,700
24 Jun 20200.13900.13900.13700.13700.1370612,000
23 Jun 20200.14100.14200.14100.14200.142092,400
22 Jun 20200.14100.14100.14000.14000.14001,047,900
19 Jun 20200.14100.14100.14000.14000.1400169,600
18 Jun 20200.14000.14200.14000.14100.14101,123,100
17 Jun 20200.14100.14100.14000.14000.14001,334,000
16 Jun 20200.14000.14100.14000.14100.14101,280,400
15 Jun 20200.14000.14000.13900.14000.14001,015,000
12 Jun 20200.13900.14000.13800.14000.14001,326,000
11 Jun 20200.14000.14100.14000.14000.14001,406,600
10 Jun 20200.14000.14100.14000.14100.14101,230,000
09 Jun 20200.14100.14100.14000.14000.14001,079,200
08 Jun 20200.14000.14100.14000.14100.1410531,500
05 Jun 20200.14000.14000.13900.14000.1400835,700
04 Jun 20200.14000.14000.13900.14000.14001,869,900
03 Jun 20200.13800.14000.13800.14000.14001,260,000
02 Jun 20200.13800.13900.13800.13900.13901,381,700
01 Jun 20200.13800.13800.13700.13800.13801,445,000
29 May 20200.13700.13800.13700.13800.13801,056,000
28 May 20200.13700.13800.13700.13700.13701,223,600
27 May 20200.13800.13800.13700.13700.13701,127,200
26 May 20200.13700.13800.13700.13700.13701,020,000
22 May 20200.13800.13800.13700.13800.13801,071,400
21 May 20200.13700.13800.13700.13800.13801,000,100
20 May 20200.13700.13700.13700.13700.13701,010,000
19 May 20200.13700.13800.13600.13700.13701,287,000
18 May 20200.13600.13700.13600.13600.13601,200,000
15 May 20200.13700.13700.13500.13500.13501,114,000
14 May 20200.13700.13700.13600.13600.13601,412,800
13 May 20200.13700.13800.13700.13800.13801,243,200
12 May 20200.13700.13800.13600.13600.13601,345,200
11 May 20200.13700.13700.13600.13600.13601,150,000
08 May 20200.13600.13700.13600.13700.13701,003,900
06 May 20200.13500.13700.13500.13600.1360815,000
05 May 20200.13500.13700.13500.13500.13501,099,000
04 May 20200.13400.13500.13200.13500.13502,109,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...