BEI.SI - LHT Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
01 Jul 20190.55000.55000.54000.54500.545041,700
28 Jun 20190.53500.55000.53500.54500.545010,000
27 Jun 20190.55500.56000.55000.55000.550019,100
26 Jun 20190.55000.56000.55000.55500.555010,000
25 Jun 20190.56000.56000.56000.56000.560010,200
24 Jun 20190.56000.56000.56000.56000.560010,000
21 Jun 20190.56500.56500.56000.56000.560010,000
20 Jun 20190.57000.57000.57000.57000.570015,000
19 Jun 20190.56500.56500.56500.56500.565010,200
18 Jun 20190.56000.56500.56000.56500.565010,000
17 Jun 20190.57000.57000.57000.57000.570014,000
14 Jun 20190.56000.56000.56000.56000.56008,300
13 Jun 20190.56000.56000.56000.56000.560010,000
12 Jun 20190.56500.56500.56000.56000.560012,900
11 Jun 20190.56000.57000.56000.56500.565010,000
10 Jun 20190.57500.57500.57000.57000.570010,000
07 Jun 20190.57500.57500.57500.57500.575010,000
06 Jun 20190.57500.57500.57500.57500.575010,000
04 Jun 20190.57000.57500.57000.57500.575010,000
03 Jun 20190.57000.57000.57000.57000.570010,000
31 May 20190.57000.58000.57000.57000.570010,000
30 May 20190.56000.59000.56000.59000.590013,000
29 May 20190.56000.56000.56000.56000.560012,200
28 May 20190.55000.56000.55000.56000.560010,200
27 May 20190.57000.57500.57000.57000.570010,000
24 May 20190.57500.58500.57500.57500.575010,000
23 May 20190.57000.58500.57000.58500.585021,200
22 May 20190.59000.59500.59000.59000.590012,200
21 May 20190.59500.59500.59000.59000.590010,000
17 May 20190.59000.59500.59000.59000.590010,000
17 May 20190.03 Dividend
16 May 20190.61500.66000.61500.63000.600050,700
15 May 20190.62000.69500.60500.60500.576249,700
14 May 20190.59500.60500.58500.60000.571410,000
13 May 20190.61500.61500.61000.61000.581010,000
10 May 20190.61000.61500.61000.61500.585710,900
09 May 20190.61500.62000.61500.62000.590510,000
08 May 20190.62000.62500.62000.62000.590510,000
07 May 20190.63000.63000.62500.62500.595210,000
06 May 20190.64000.64000.63500.63500.604810,000
03 May 20190.63500.67500.63500.64000.609510,800
02 May 20190.63500.65000.63000.64500.614326,700
30 Apr 20190.64000.65000.64000.64000.609510,000
29 Apr 20190.64500.65000.63500.65000.619019,600
26 Apr 20190.64000.65000.64000.64500.614311,200
25 Apr 20190.63500.65000.63500.64000.609522,500
24 Apr 20190.63500.65500.63500.65000.619010,000
23 Apr 20190.61000.68000.61000.65500.623826,600
22 Apr 20190.65000.65000.65000.65000.619010,200
18 Apr 20190.65500.65500.65000.65000.619012,500
17 Apr 20190.65000.65000.65000.65000.619010,000
16 Apr 20190.65000.67000.65000.67000.638113,100
15 Apr 20190.66500.66500.66500.66500.6333-
12 Apr 20190.66500.66500.66500.66500.6333200
11 Apr 20190.69500.69500.69500.69500.6619-
10 Apr 20190.69500.69500.69500.69500.6619-
09 Apr 20190.67000.69500.67000.69500.66193,000
08 Apr 20190.62000.62000.62000.62000.5905200
05 Apr 20190.69000.69000.69000.69000.6571-
04 Apr 20190.69000.69000.69000.69000.6571-
03 Apr 20190.67000.69000.67000.69000.6571700
02 Apr 20190.66500.66500.66500.66500.6333600
01 Apr 20190.65500.65500.65500.65500.6238-
29 Mar 20190.65500.65500.65500.65500.6238-
28 Mar 20190.65500.65500.65500.65500.6238-
27 Mar 20190.65500.65500.65500.65500.6238-
26 Mar 20190.65500.65500.65500.65500.6238-
25 Mar 20190.65500.65500.65500.65500.6238-
22 Mar 20190.65500.65500.65500.65500.623826,000
21 Mar 20190.66000.66000.66000.66000.6286-
20 Mar 20190.66000.66000.66000.66000.6286-
19 Mar 20190.66000.66000.66000.66000.6286200
18 Mar 20190.66000.69500.66000.66000.628648,500
15 Mar 20190.66000.66000.66000.66000.62862,500
14 Mar 20190.66500.66500.66500.66500.6333-
13 Mar 20190.66500.66500.66500.66500.6333-
12 Mar 20190.66500.67500.66500.66500.633316,400
11 Mar 20190.66000.69500.66000.67500.642951,000
08 Mar 20190.62500.67500.62500.67500.6429400
07 Mar 20190.68000.68000.68000.68000.6476-
06 Mar 20190.68000.68000.68000.68000.6476-
05 Mar 20190.70500.70500.68000.68000.647621,200
04 Mar 20190.73000.73000.68000.68000.647674,700
01 Mar 20190.73000.73000.73000.73000.6952700
28 Feb 20190.72500.72500.72500.72500.6905-
27 Feb 20190.72000.72500.72000.72500.690520,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...