B7K.SI - Sin Ghee Huat Corporation Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.22000.22000.22000.22000.220030,000
19 Jul 20190.22000.22000.22000.22000.220030,000
18 Jul 20190.22500.22500.22500.22500.2250-
17 Jul 20190.22000.22500.22000.22500.225079,000
16 Jul 20190.22000.22000.22000.22000.22006,000
15 Jul 20190.22000.22000.22000.22000.2200-
12 Jul 20190.22000.22000.22000.22000.2200-
11 Jul 20190.22000.22000.22000.22000.2200-
10 Jul 20190.22000.22000.22000.22000.2200-
09 Jul 20190.22000.22000.22000.22000.2200-
08 Jul 20190.22000.22000.22000.22000.2200-
05 Jul 20190.22000.22000.22000.22000.2200-
04 Jul 20190.22000.22000.22000.22000.220060,000
03 Jul 20190.22000.22000.22000.22000.2200-
02 Jul 20190.22000.22000.22000.22000.220035,000
01 Jul 20190.21500.21500.21500.21500.2150-
28 Jun 20190.22000.22000.21500.21500.2150199,000
27 Jun 20190.22500.22500.22500.22500.2250-
26 Jun 20190.22500.22500.22500.22500.225050,000
25 Jun 20190.22000.22000.22000.22000.2200-
24 Jun 20190.22000.22000.22000.22000.2200-
21 Jun 20190.22000.22000.22000.22000.2200-
20 Jun 20190.22000.22000.22000.22000.2200-
19 Jun 20190.22000.22000.22000.22000.2200-
18 Jun 20190.22000.22000.22000.22000.2200-
17 Jun 20190.22000.22000.22000.22000.2200157,000
14 Jun 20190.21000.21000.21000.21000.2100-
13 Jun 20190.21000.21000.21000.21000.210020,000
12 Jun 20190.20000.20000.20000.20000.200050,000
11 Jun 20190.21500.21500.21500.21500.215013,000
10 Jun 20190.21500.21500.21500.21500.2150600
07 Jun 20190.22000.22000.22000.22000.220020,000
06 Jun 20190.22000.22000.22000.22000.220087,000
04 Jun 20190.21500.21500.21500.21500.2150-
03 Jun 20190.21500.21500.21500.21500.2150-
31 May 20190.21500.21500.21500.21500.2150-
30 May 20190.21500.21500.21500.21500.2150-
29 May 20190.21500.21500.21500.21500.2150-
28 May 20190.21500.21500.21500.21500.21509,925,476
27 May 20190.22000.22000.22000.22000.2200100,000
24 May 20190.22000.22000.22000.22000.220030,000
23 May 20190.22000.22000.22000.22000.220050,000
22 May 20190.22000.22000.22000.22000.2200-
21 May 20190.23000.23000.22000.22000.2200352,000
17 May 20190.23000.23000.23000.23000.2300-
16 May 20190.23000.23000.22500.23000.2300198,900
15 May 20190.22500.22500.22500.22500.2250-
14 May 20190.22500.22500.22500.22500.2250-
13 May 20190.22500.22500.22500.22500.2250-
10 May 20190.22500.22500.22500.22500.2250-
09 May 20190.22500.22500.22500.22500.22506,000
08 May 20190.22500.22500.22500.22500.225010,000
07 May 20190.23000.23000.23000.23000.2300-
06 May 20190.23000.23000.23000.23000.2300-
03 May 20190.23000.23000.23000.23000.2300-
02 May 20190.23000.23000.23000.23000.2300-
30 Apr 20190.23000.23000.23000.23000.23001,646,400
29 Apr 20190.23000.23000.23000.23000.2300-
26 Apr 20190.23000.23000.23000.23000.230047,600
25 Apr 20190.23000.23000.23000.23000.2300-
24 Apr 20190.23000.23000.23000.23000.230030,000
23 Apr 20190.22500.22500.22500.22500.2250-
22 Apr 20190.22500.22500.22500.22500.2250-
18 Apr 20190.22500.22500.22500.22500.2250-
17 Apr 20190.22500.22500.22500.22500.2250-
16 Apr 20190.22500.22500.22500.22500.2250-
15 Apr 20190.22500.22500.22500.22500.225020,000
12 Apr 20190.23500.23500.23500.23500.2350-
11 Apr 20190.23500.23500.23500.23500.2350-
10 Apr 20190.23500.23500.23500.23500.2350-
09 Apr 20190.23500.23500.23500.23500.2350-
08 Apr 20190.23500.23500.23500.23500.2350-
05 Apr 20190.23500.23500.23500.23500.2350-
04 Apr 20190.23500.23500.23500.23500.2350-
03 Apr 20190.23500.23500.23500.23500.2350-
02 Apr 20190.23500.23500.23500.23500.2350-
01 Apr 20190.23500.23500.23500.23500.2350-
29 Mar 20190.23000.23500.23000.23500.235057,800
28 Mar 20190.24000.24000.24000.24000.2400-
27 Mar 20190.24000.24000.24000.24000.24001,000
26 Mar 20190.23000.23000.23000.23000.2300-
25 Mar 20190.23000.23000.23000.23000.2300-
22 Mar 20190.23000.23000.23000.23000.230040,000
21 Mar 20190.23500.23500.23500.23500.2350-
20 Mar 20190.23500.23500.23500.23500.2350-
19 Mar 20190.23500.23500.23500.23500.2350-
18 Mar 20190.23500.23500.23500.23500.2350-
15 Mar 20190.23000.23500.23000.23500.235017,000
14 Mar 20190.22500.22500.22500.22500.2250-
13 Mar 20190.22500.22500.22500.22500.2250140,000
12 Mar 20190.22500.22500.22500.22500.2250-
11 Mar 20190.22500.22500.22500.22500.225010,000
08 Mar 20190.24500.24500.24500.24500.2450-
07 Mar 20190.24500.24500.24500.24500.2450-
06 Mar 20190.24500.24500.24500.24500.2450-
05 Mar 20190.24500.24500.24500.24500.2450-
04 Mar 20190.24500.24500.24500.24500.2450-
01 Mar 20190.24500.24500.24500.24500.2450-
28 Feb 20190.24500.24500.24500.24500.2450-
27 Feb 20190.23000.24500.23000.24500.245058,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...