B7K.SI - Sin Ghee Huat Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.21500.21500.21500.21500.2150-
11 Nov 20190.21500.21500.21500.21500.2150-
08 Nov 20190.21500.21500.21500.21500.2150-
07 Nov 20190.21500.21500.21500.21500.2150-
06 Nov 20190.21500.21500.21500.21500.2150-
05 Nov 20190.22000.22000.21000.21500.2150154,800
04 Nov 20190.22000.22000.22000.22000.220050,000
01 Nov 20190.21000.21000.21000.21000.2100-
31 Oct 20190.22000.22000.21000.21000.210041,800
30 Oct 20190.23000.23000.23000.23000.2300-
30 Oct 20190.006 Dividend
29 Oct 20190.23000.23000.23000.23000.2240-
25 Oct 20190.23000.23000.23000.23000.224011,500
24 Oct 20190.22500.22500.22500.22500.2191-
23 Oct 20190.22500.22500.22500.22500.2191-
22 Oct 20190.23500.23500.22500.22500.2191121,800
21 Oct 20190.23500.23500.23500.23500.2289-
18 Oct 20190.23500.23500.23500.23500.2289-
17 Oct 20190.23500.23500.23500.23500.2289-
16 Oct 20190.23500.23500.23500.23500.22892,000
15 Oct 20190.22500.22500.22500.22500.2191-
14 Oct 20190.22500.22500.22500.22500.2191-
11 Oct 20190.22500.22500.22500.22500.219176,400
10 Oct 20190.23000.23000.23000.23000.2240-
09 Oct 20190.23000.23000.23000.23000.2240-
08 Oct 20190.23000.23000.23000.23000.2240-
07 Oct 20190.22500.23000.22500.23000.2240120,000
04 Oct 20190.23000.23000.23000.23000.2240-
03 Oct 20190.23500.23500.23000.23000.224026,300
02 Oct 20190.23500.23500.23500.23500.2289-
01 Oct 20190.23500.23500.23500.23500.2289-
30 Sep 20190.23500.23500.23500.23500.2289-
27 Sep 20190.23500.23500.23500.23500.2289-
26 Sep 20190.23500.23500.23500.23500.2289-
25 Sep 20190.23000.23500.23000.23500.228945,000
24 Sep 20190.23000.23000.23000.23000.2240-
23 Sep 20190.23000.23000.23000.23000.2240-
20 Sep 20190.22500.23000.22500.23000.2240146,600
19 Sep 20190.22000.22000.22000.22000.2143-
18 Sep 20190.22000.22000.22000.22000.2143-
17 Sep 20190.22000.22000.22000.22000.2143-
16 Sep 20190.22000.22000.22000.22000.2143-
13 Sep 20190.22000.22000.22000.22000.2143-
12 Sep 20190.22000.22000.22000.22000.2143-
11 Sep 20190.22000.22000.22000.22000.2143-
10 Sep 20190.22000.22000.22000.22000.2143-
09 Sep 20190.22000.22000.22000.22000.21433,000
06 Sep 20190.22000.22000.22000.22000.2143-
05 Sep 20190.22000.22000.22000.22000.2143-
04 Sep 20190.22000.22000.22000.22000.2143-
03 Sep 20190.22000.22000.22000.22000.2143-
02 Sep 20190.22000.22000.22000.22000.2143-
30 Aug 20190.22000.22000.22000.22000.2143-
29 Aug 20190.22000.22000.22000.22000.2143-
28 Aug 20190.22000.22000.22000.22000.2143-
27 Aug 20190.22000.22000.22000.22000.214310,000
26 Aug 20190.22000.22000.22000.22000.2143-
23 Aug 20190.22000.22000.22000.22000.2143-
22 Aug 20190.22000.22000.22000.22000.2143-
21 Aug 20190.22000.22000.22000.22000.214377,200
20 Aug 20190.22500.22500.22000.22000.214315,800
19 Aug 20190.22500.22500.22500.22500.2191-
16 Aug 20190.22500.22500.22500.22500.2191-
15 Aug 20190.22500.22500.22500.22500.219120,000
14 Aug 20190.22000.22000.22000.22000.2143-
13 Aug 20190.22000.22000.22000.22000.2143-
08 Aug 20190.22000.22000.22000.22000.2143-
07 Aug 20190.22000.22000.22000.22000.2143-
06 Aug 20190.22000.22000.22000.22000.214330,000
05 Aug 20190.22500.22500.22500.22500.219115,000
02 Aug 20190.22000.22000.22000.22000.2143172,500
01 Aug 20190.22500.22500.22500.22500.2191-
31 Jul 20190.22500.22500.22500.22500.2191-
30 Jul 20190.22500.22500.22500.22500.2191-
29 Jul 20190.22500.22500.22500.22500.2191-
26 Jul 20190.22500.22500.22500.22500.219150,000
25 Jul 20190.22000.22000.22000.22000.2143-
24 Jul 20190.22000.22000.22000.22000.2143-
23 Jul 20190.22000.22000.22000.22000.2143100,100
22 Jul 20190.22000.22000.22000.22000.2143-
19 Jul 20190.22000.22000.22000.22000.214330,000
18 Jul 20190.22500.22500.22500.22500.2191-
17 Jul 20190.22000.22500.22000.22500.219179,000
16 Jul 20190.22000.22000.22000.22000.21436,000
15 Jul 20190.22000.22000.22000.22000.2143-
12 Jul 20190.22000.22000.22000.22000.2143-
11 Jul 20190.22000.22000.22000.22000.2143-
10 Jul 20190.22000.22000.22000.22000.2143-
09 Jul 20190.22000.22000.22000.22000.2143-
08 Jul 20190.22000.22000.22000.22000.2143-
05 Jul 20190.22000.22000.22000.22000.2143-
04 Jul 20190.22000.22000.22000.22000.214360,000
03 Jul 20190.22000.22000.22000.22000.2143-
02 Jul 20190.22000.22000.22000.22000.214335,000
01 Jul 20190.21500.21500.21500.21500.2094-
28 Jun 20190.22000.22000.21500.21500.2094199,000
27 Jun 20190.22500.22500.22500.22500.2191-
26 Jun 20190.22500.22500.22500.22500.219150,000
25 Jun 20190.22000.22000.22000.22000.2143-
24 Jun 20190.22000.22000.22000.22000.2143-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...