B7K.SI - Sin Ghee Huat Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.18000.23000.18000.23000.2300140,000
04 Jun 20200.16100.16100.16100.16100.1610-
03 Jun 20200.16100.16100.16100.16100.1610-
02 Jun 20200.16100.16100.16100.16100.161022,000
01 Jun 20200.16000.16000.16000.16000.1600-
29 May 20200.16000.16000.16000.16000.1600-
28 May 20200.16000.16000.16000.16000.16005,800
27 May 20200.16000.16100.16000.16100.161060,300
26 May 20200.16100.16100.16100.16100.1610-
22 May 20200.16100.16100.16100.16100.1610-
21 May 20200.16100.16100.16100.16100.1610-
20 May 20200.16100.16100.16100.16100.16108,100
19 May 20200.16500.16500.16500.16500.1650-
18 May 20200.16500.16500.16500.16500.1650-
15 May 20200.16500.16500.16500.16500.1650-
14 May 20200.16500.16500.16500.16500.1650-
13 May 20200.16500.16500.16500.16500.1650-
12 May 20200.16000.17000.16000.16500.165059,000
11 May 20200.18000.18000.17500.17500.175010,000
08 May 20200.18500.18500.18500.18500.1850-
06 May 20200.18500.18500.18500.18500.1850700
05 May 20200.18500.18500.18500.18500.1850-
04 May 20200.18500.18500.18500.18500.1850-
30 Apr 20200.18500.18500.18500.18500.1850-
29 Apr 20200.18500.18500.18500.18500.1850-
28 Apr 20200.18500.18500.18500.18500.1850-
27 Apr 20200.18500.18500.18500.18500.1850-
24 Apr 20200.18500.18500.18500.18500.1850-
23 Apr 20200.18500.18500.18500.18500.1850-
22 Apr 20200.18500.18500.18500.18500.1850-
21 Apr 20200.18500.18500.18500.18500.1850-
20 Apr 20200.18500.18500.18500.18500.1850-
17 Apr 20200.18500.18500.18500.18500.1850-
16 Apr 20200.18500.18500.18500.18500.1850-
15 Apr 20200.18500.18500.18500.18500.1850-
14 Apr 20200.18500.18500.18500.18500.1850-
13 Apr 20200.18500.18500.18500.18500.185048,800
09 Apr 20200.18000.18000.18000.18000.1800-
08 Apr 20200.18000.18000.18000.18000.1800-
07 Apr 20200.18000.18000.18000.18000.1800-
06 Apr 20200.18000.18000.18000.18000.1800-
03 Apr 20200.18000.18000.18000.18000.1800-
02 Apr 20200.18000.18000.18000.18000.1800-
01 Apr 20200.18000.18000.18000.18000.1800-
31 Mar 20200.18000.18000.18000.18000.1800-
30 Mar 20200.18000.18000.18000.18000.1800-
27 Mar 20200.18000.18000.18000.18000.1800-
26 Mar 20200.18000.18000.18000.18000.180020,000
25 Mar 20200.19000.19000.19000.19000.1900-
24 Mar 20200.19000.19000.19000.19000.1900-
23 Mar 20200.19000.19000.19000.19000.1900-
20 Mar 20200.19500.19500.19000.19000.1900107,000
19 Mar 20200.19500.19500.19000.19000.190045,000
18 Mar 20200.19500.19500.19500.19500.1950-
17 Mar 20200.19500.19500.19500.19500.195058,000
16 Mar 20200.19500.19500.19500.19500.1950-
13 Mar 20200.19500.19500.19500.19500.195091,100
12 Mar 20200.19500.19500.19500.19500.1950-
11 Mar 20200.19500.19500.19500.19500.195010,700
10 Mar 20200.19000.19000.19000.19000.1900-
09 Mar 20200.21000.21000.19000.19000.1900200,000
06 Mar 20200.21500.21500.21500.21500.2150-
05 Mar 20200.21500.21500.21500.21500.2150-
04 Mar 20200.21500.21500.21500.21500.2150-
03 Mar 20200.20500.21500.20500.21500.215060,000
02 Mar 20200.21500.21500.21500.21500.2150-
28 Feb 20200.21500.21500.21500.21500.2150-
27 Feb 20200.21500.21500.21500.21500.2150-
26 Feb 20200.21500.21500.21500.21500.2150-
25 Feb 20200.21500.21500.21500.21500.2150-
24 Feb 20200.21500.21500.21500.21500.2150-
21 Feb 20200.21500.21500.21500.21500.215080,100
20 Feb 20200.21500.21500.21500.21500.215069,200
19 Feb 20200.22000.22000.22000.22000.2200-
18 Feb 20200.22000.22000.22000.22000.2200-
17 Feb 20200.22000.22000.21500.22000.2200150,500
14 Feb 20200.22500.22500.22500.22500.2250-
13 Feb 20200.22500.22500.22500.22500.2250-
12 Feb 20200.22500.22500.22500.22500.2250-
11 Feb 20200.22500.22500.22500.22500.2250-
10 Feb 20200.22500.22500.22500.22500.2250-
07 Feb 20200.22500.22500.22500.22500.225040,000
06 Feb 20200.21500.21500.21500.21500.2150-
05 Feb 20200.21500.21500.21500.21500.2150-
04 Feb 20200.21500.21500.21500.21500.2150-
03 Feb 20200.21500.21500.21500.21500.2150-
31 Jan 20200.21500.21500.21500.21500.2150-
30 Jan 20200.21500.21500.21500.21500.2150-
29 Jan 20200.21500.21500.21500.21500.2150-
28 Jan 20200.21500.21500.21500.21500.2150-
24 Jan 20200.21500.21500.21500.21500.2150-
23 Jan 20200.21500.21500.21500.21500.2150-
22 Jan 20200.21500.21500.21500.21500.2150-
21 Jan 20200.21500.21500.21500.21500.2150-
20 Jan 20200.21500.21500.21500.21500.215020,000
17 Jan 20200.22000.22000.21500.21500.215010,000
16 Jan 20200.22000.22000.22000.22000.220012,700
15 Jan 20200.22000.22000.22000.22000.2200-
14 Jan 20200.22000.22000.22000.22000.2200-
13 Jan 20200.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...