Singapore markets closed

Global Investments Limited (B73.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10400.0000 (0.00%)
At close: 05:04PM SGT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.10400.10400.10400.10400.1040114,700
30 Mar 20230.10200.10400.10200.10400.1040309,300
29 Mar 20230.10200.10200.10200.10200.10203,300
28 Mar 20230.10300.10400.10300.10400.1040189,000
27 Mar 20230.10500.10500.10300.10400.1040842,600
24 Mar 20230.10400.10500.10400.10500.1050315,000
23 Mar 20230.10600.10600.10400.10400.1040337,700
22 Mar 20230.10500.10700.10500.10700.10701,330,400
21 Mar 20230.10400.11000.10300.10600.10601,872,000
20 Mar 20230.11600.11600.10000.10000.10002,005,800
17 Mar 20230.11900.12000.11600.12000.1200241,300
16 Mar 20230.12000.12000.11800.11800.1180218,700
15 Mar 20230.12000.12000.12000.12000.1200100,000
14 Mar 20230.12000.12000.11900.11900.1190230,000
13 Mar 20230.12000.12000.12000.12000.120027,400
10 Mar 20230.12200.12200.12100.12100.1210161,900
09 Mar 20230.12400.12400.12200.12300.1230252,500
08 Mar 20230.12300.12300.12200.12300.1230250,300
07 Mar 20230.12400.12400.12400.12400.124038,000
06 Mar 20230.12400.12700.12400.12700.1270165,000
03 Mar 20230.12400.12400.12400.12400.12406,000
02 Mar 20230.12800.12800.12400.12400.124050,100
02 Mar 20230.004 Dividend
01 Mar 20230.13000.13000.12900.12900.125082,900
28 Feb 20230.12800.12800.12800.12800.124023,500
27 Feb 20230.12900.12900.12800.12800.124040,900
24 Feb 20230.12900.13000.12900.13000.126099,600
23 Feb 20230.13000.13000.12900.12900.1250143,100
22 Feb 20230.13000.13000.12800.13000.1260231,100
21 Feb 20230.12900.13000.12800.12800.124096,800
20 Feb 20230.12700.13000.12700.13000.12602,500
17 Feb 20230.13000.13000.13000.13000.1260-
16 Feb 20230.13000.13000.12800.13000.1260157,000
15 Feb 20230.12900.13100.12800.12800.1240314,100
14 Feb 20230.13100.13100.12900.12900.1250112,100
13 Feb 20230.13100.13100.13100.13100.12691,100
10 Feb 20230.13000.13000.13000.13000.1260-
09 Feb 20230.13000.13000.12900.13000.1260125,300
08 Feb 20230.13000.13100.13000.13000.126058,000
07 Feb 20230.13100.13100.13100.13100.1269-
06 Feb 20230.13100.13100.13000.13100.1269370,100
03 Feb 20230.13100.13100.13100.13100.1269204,900
02 Feb 20230.13100.13100.13100.13100.1269521,600
01 Feb 20230.13300.13300.13300.13300.1289-
31 Jan 20230.13000.13300.13000.13300.1289771,200
30 Jan 20230.13000.13000.12900.13000.1260310,100
27 Jan 20230.13000.13000.13000.13000.1260886,100
26 Jan 20230.12900.12900.12900.12900.125031,200
25 Jan 20230.12900.12900.12900.12900.125016,500
20 Jan 20230.12900.12900.12900.12900.125010,000
19 Jan 20230.12900.12900.12900.12900.12504,000
18 Jan 20230.13000.13000.12900.12900.125089,900
17 Jan 20230.12900.13100.12900.13100.1269300,100
16 Jan 20230.13000.13000.12800.12800.124060,400
13 Jan 20230.13000.13000.13000.13000.126094,800
12 Jan 20230.13100.13100.13100.13100.1269-
11 Jan 20230.13100.13100.13100.13100.1269-
10 Jan 20230.13100.13100.13100.13100.1269-
09 Jan 20230.13100.13100.13100.13100.1269-
06 Jan 20230.13100.13100.13100.13100.12692,100
05 Jan 20230.12900.13100.12900.13100.1269302,000
04 Jan 20230.13000.13000.12800.12800.124043,000
03 Jan 20230.13000.13000.13000.13000.1260-
30 Dec 20220.13100.13100.13000.13000.1260180,000
29 Dec 20220.13200.13200.13100.13100.1269517,200
28 Dec 20220.13200.13200.13200.13200.1279158,400
27 Dec 20220.13400.13400.13400.13400.1298-
23 Dec 20220.13300.13400.13300.13400.1298300,000
22 Dec 20220.13200.13300.13200.13300.1289310,000
21 Dec 20220.13300.13300.13200.13200.1279407,800
20 Dec 20220.13300.13300.13200.13300.1289337,200
19 Dec 20220.13300.13400.13300.13400.1298300,000
16 Dec 20220.13300.13300.13200.13300.1289320,000
15 Dec 20220.13200.13400.13200.13300.1289310,000
14 Dec 20220.13300.13300.13200.13200.1279395,800
13 Dec 20220.13300.13300.13200.13300.1289443,000
12 Dec 20220.13300.13300.13200.13200.1279355,600
09 Dec 20220.13300.13300.13200.13200.1279350,100
08 Dec 20220.13300.13300.13300.13300.1289300,000
07 Dec 20220.13300.13400.13300.13400.1298310,000
06 Dec 20220.13300.13300.13300.13300.1289390,900
05 Dec 20220.13200.13300.13200.13300.1289367,200
02 Dec 20220.13300.13300.13300.13300.1289327,600
01 Dec 20220.13300.13300.13200.13300.1289320,000
30 Nov 20220.13200.13600.13200.13300.1289256,500
29 Nov 20220.12700.13300.12700.13300.1289366,000
28 Nov 20220.12300.12800.12300.12700.1231403,400
25 Nov 20220.12400.12500.12300.12300.1192337,800
24 Nov 20220.12300.12400.12300.12400.1202305,000
23 Nov 20220.12300.12400.12300.12400.1202300,000
22 Nov 20220.12300.12400.12200.12200.1182416,000
21 Nov 20220.12300.12300.12200.12300.1192416,000
18 Nov 20220.12200.12300.12200.12300.1192525,800
17 Nov 20220.12200.12300.12200.12200.1182450,000
16 Nov 20220.12200.12300.12200.12300.1192643,600
15 Nov 20220.12300.12300.12200.12200.1182479,000
14 Nov 20220.12200.12300.12200.12300.1192537,400
11 Nov 20220.12300.12300.12200.12200.1182485,000
10 Nov 20220.12300.12300.12300.12300.1192300,000
09 Nov 20220.12300.12300.12200.12200.1182497,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...