B73.SI - Global Investments Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20190.13900.13900.13900.13900.1390502,200
19 Aug 20190.13800.13900.13800.13900.1390434,800
16 Aug 20190.13800.13800.13800.13800.1380213,500
15 Aug 20190.13700.13800.13700.13800.1380920,300
14 Aug 20190.13600.13800.13600.13800.1380166,800
13 Aug 20190.13600.13600.13500.13500.1350324,400
08 Aug 20190.13700.13700.13700.13700.1370310,000
07 Aug 20190.13700.13800.13600.13800.13801,156,700
06 Aug 20190.13800.13800.13700.13700.13701,005,600
05 Aug 20190.14000.14000.13800.13800.1380761,200
02 Aug 20190.13900.13900.13900.13900.139095,000
01 Aug 20190.14000.14000.14000.14000.1400100,000
31 Jul 20190.13900.13900.13900.13900.1390319,900
30 Jul 20190.13900.14000.13900.14000.1400157,000
29 Jul 20190.13900.13900.13800.13900.1390328,000
26 Jul 20190.13900.14000.13900.14000.1400604,400
25 Jul 20190.14000.14000.14000.14000.1400390,700
24 Jul 20190.14000.14000.13900.14000.1400567,400
23 Jul 20190.14000.14100.14000.14100.141065,700
22 Jul 20190.14000.14000.13900.14000.14001,112,600
19 Jul 20190.14000.14000.14000.14000.1400875,700
18 Jul 20190.14000.14100.14000.14000.1400673,800
17 Jul 20190.13900.14100.13900.14000.14002,848,000
16 Jul 20190.13800.13900.13800.13900.13901,010,000
15 Jul 20190.13800.13900.13800.13900.1390705,900
12 Jul 20190.13700.13900.13700.13800.13801,296,700
11 Jul 20190.13700.13800.13700.13700.1370632,100
10 Jul 20190.13700.13700.13700.13700.1370225,000
09 Jul 20190.13700.13700.13700.13700.13701,017,000
08 Jul 20190.13700.13800.13600.13600.13601,541,100
05 Jul 20190.13700.13700.13700.13700.13701,657,300
04 Jul 20190.13600.13700.13600.13600.13601,297,400
03 Jul 20190.13700.13700.13600.13600.1360242,200
02 Jul 20190.13600.13700.13600.13700.13701,236,500
01 Jul 20190.13500.13600.13500.13600.1360650,000
28 Jun 20190.13400.13500.13400.13500.13501,710,600
27 Jun 20190.13400.13500.13400.13400.1340541,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...