BEI.SI - LHT Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20190.57500.57500.54500.54500.54504,100
20 Nov 20190.57500.57500.54500.54500.54504,100
19 Nov 20190.54000.59000.54000.59000.59001,800
18 Nov 20190.50500.56000.50500.53500.535026,800
15 Nov 20190.50500.50500.50500.50500.50504,500
14 Nov 20190.50500.50500.50500.50500.50505,700
13 Nov 20190.50500.50500.50500.50500.5050-
12 Nov 20190.50500.50500.50500.50500.5050-
11 Nov 20190.50500.50500.50500.50500.5050200
08 Nov 20190.50500.51000.50500.51000.510011,700
07 Nov 20190.50000.50000.50000.50000.5000-
06 Nov 20190.50000.50000.50000.50000.5000-
05 Nov 20190.50000.50000.50000.50000.5000-
04 Nov 20190.50000.50000.50000.50000.5000-
01 Nov 20190.50000.50000.50000.50000.50001,200
31 Oct 20190.50000.50000.50000.50000.500024,100
30 Oct 20190.50000.50000.50000.50000.5000200
29 Oct 20190.50000.50000.50000.50000.50002,200
25 Oct 20190.50000.50000.50000.50000.5000-
24 Oct 20190.50000.50000.50000.50000.5000-
23 Oct 20190.50000.50000.50000.50000.5000500
22 Oct 20190.51000.51000.50000.50000.50002,900
21 Oct 20190.50500.50500.50500.50500.5050-
18 Oct 20190.50500.50500.50500.50500.5050-
17 Oct 20190.50500.50500.50500.50500.5050-
16 Oct 20190.51500.51500.50500.50500.50502,000
15 Oct 20190.53000.53000.53000.53000.5300-
14 Oct 20190.53000.53000.53000.53000.53003,500
11 Oct 20190.51000.54500.51000.54500.545049,300
10 Oct 20190.49000.49500.45000.49500.495032,800
09 Oct 20190.50500.50500.50500.50500.5050200
08 Oct 20190.50000.50000.50000.50000.5000-
07 Oct 20190.50000.50000.50000.50000.5000-
04 Oct 20190.50000.50000.50000.50000.500017,300
03 Oct 20190.50000.50000.50000.50000.500020,500
02 Oct 20190.50000.50000.50000.50000.5000200
01 Oct 20190.50500.50500.50500.50500.5050-
30 Sep 20190.50500.50500.50500.50500.5050200
27 Sep 20190.52000.52000.52000.52000.5200-
26 Sep 20190.52000.52000.52000.52000.5200-
25 Sep 20190.52000.52000.52000.52000.5200200
24 Sep 20190.51500.51500.51500.51500.5150-
23 Sep 20190.51500.51500.50500.51500.51505,000
20 Sep 20190.53000.53000.53000.53000.5300-
19 Sep 20190.53000.53000.53000.53000.5300-
18 Sep 20190.53000.53000.53000.53000.5300-
17 Sep 20190.53000.53000.53000.53000.5300-
16 Sep 20190.50500.53000.50500.53000.53004,300
13 Sep 20190.53000.53000.53000.53000.5300-
12 Sep 20190.53000.53000.53000.53000.5300500
11 Sep 20190.51500.53000.51500.53000.53001,800
10 Sep 20190.50000.50000.50000.50000.5000200
09 Sep 20190.50000.50000.50000.50000.5000-
06 Sep 20190.50000.50000.50000.50000.50002,500
05 Sep 20190.50500.50500.50500.50500.5050-
04 Sep 20190.50500.50500.50500.50500.5050-
03 Sep 20190.50500.50500.50500.50500.5050-
02 Sep 20190.50500.50500.50500.50500.5050-
30 Aug 20190.50500.50500.50500.50500.5050-
29 Aug 20190.50500.50500.50500.50500.505029,000
28 Aug 20190.50500.50500.50500.50500.505010,000
27 Aug 20190.50000.50500.50000.50500.505011,000
26 Aug 20190.50000.51000.50000.50500.505028,300
23 Aug 20190.50500.52500.50500.51500.515020,900
22 Aug 20190.50500.52000.50500.50500.505010,100
21 Aug 20190.50000.51000.50000.50500.505010,200
20 Aug 20190.50000.55000.50000.50500.505012,000
19 Aug 20190.52000.52500.50500.50500.505010,000
16 Aug 20190.50000.53000.50000.52500.525020,300
15 Aug 20190.52000.52500.51000.51500.515025,500
14 Aug 20190.54000.55000.53500.53500.535029,100
13 Aug 20190.56500.56500.54000.54000.540039,100
08 Aug 20190.55500.57000.55500.57000.570010,000
07 Aug 20190.57000.58000.55500.56000.560011,700
06 Aug 20190.55000.57000.55000.57000.570014,700
05 Aug 20190.56500.56500.55000.55000.550016,200
02 Aug 20190.56000.57000.56000.57000.570011,000
01 Aug 20190.58000.59500.56000.56000.560023,500
31 Jul 20190.56500.58000.56500.56500.565015,100
30 Jul 20190.57500.57500.55500.55500.555010,000
29 Jul 20190.55500.58500.55500.57500.575026,900
26 Jul 20190.55500.56500.55500.56000.560010,800
25 Jul 20190.57000.58500.56000.56000.560010,400
24 Jul 20190.56500.59500.56500.58000.580015,400
23 Jul 20190.56500.56500.56500.56500.565010,100
22 Jul 20190.56000.56500.56000.56500.565010,200
19 Jul 20190.58000.58000.56000.56000.560014,300
18 Jul 20190.55500.59000.55500.57500.575014,000
17 Jul 20190.56500.56500.56000.56000.560023,500
16 Jul 20190.57000.57000.56000.56500.565024,700
15 Jul 20190.56500.60000.56000.57000.570024,000
12 Jul 20190.58500.58500.57500.58000.580010,000
11 Jul 20190.57500.59000.57500.58500.585010,000
10 Jul 20190.57500.58000.57500.58000.580012,500
09 Jul 20190.56500.58500.56500.58000.580010,200
08 Jul 20190.58000.58500.58000.58000.580013,500
05 Jul 20190.60000.60000.58000.58000.580010,800
04 Jul 20190.58000.61500.58000.60000.600012,500
03 Jul 20190.57500.58500.57500.58000.580011,100
02 Jul 20190.54500.58500.54500.57500.575047,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...