Singapore markets close in 4 hours 32 minutes

LHT Holdings Limited (BEI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.65000.0000 (0.00%)
As of 4:26PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20210.65000.65000.65000.65000.6500-
24 Sep 20210.65000.65000.65000.65000.6500-
23 Sep 20210.65000.65000.65000.65000.6500-
22 Sep 20210.65000.65000.65000.65000.6500-
21 Sep 20210.65000.65000.65000.65000.6500-
20 Sep 20210.64000.65000.60000.65000.6500122,500
17 Sep 20210.64500.64500.64500.64500.6450-
16 Sep 20210.67000.67000.64500.64500.64502,800
15 Sep 20210.64000.64000.64000.64000.6400-
14 Sep 20210.64000.64000.64000.64000.6400-
13 Sep 20210.64000.64000.64000.64000.6400-
10 Sep 20210.64000.64000.64000.64000.64001,500
09 Sep 20210.64000.64000.64000.64000.6400-
08 Sep 20210.64000.64000.64000.64000.64002,700
07 Sep 20210.64000.64000.64000.64000.6400200
06 Sep 20210.64000.64000.64000.64000.6400-
03 Sep 20210.62500.64000.62500.64000.6400400
02 Sep 20210.68500.68500.68500.68500.6850100
01 Sep 20210.68500.68500.68500.68500.6850-
31 Aug 20210.69000.69000.68500.68500.68501,700
30 Aug 20210.63500.63500.63500.63500.6350-
27 Aug 20210.63500.63500.63500.63500.6350-
26 Aug 20210.63500.63500.63500.63500.6350-
25 Aug 20210.63500.63500.63500.63500.635031,000
24 Aug 20210.63500.63500.63500.63500.6350-
23 Aug 20210.63500.63500.63500.63500.6350-
20 Aug 20210.63500.63500.63500.63500.6350-
19 Aug 20210.63500.63500.63500.63500.6350-
18 Aug 20210.63500.63500.63500.63500.6350200
17 Aug 20210.63500.63500.63500.63500.6350-
16 Aug 20210.64000.64000.63000.63500.635041,900
13 Aug 20210.64500.64500.64500.64500.6450-
12 Aug 20210.64500.64500.64500.64500.6450-
11 Aug 20210.64000.64500.63500.64500.645010,200
10 Aug 20210.64000.64000.63500.63500.63506,200
06 Aug 20210.64500.64500.63500.63500.635059,600
05 Aug 20210.65000.65000.65000.65000.650015,400
04 Aug 20210.64500.66000.64500.66000.660015,500
03 Aug 20210.65000.65000.65000.65000.6500-
02 Aug 20210.65000.65000.65000.65000.6500-
30 Jul 20210.68000.68000.65000.65000.650017,500
29 Jul 20210.66000.66000.65000.65000.650033,300
28 Jul 20210.66000.66000.66000.66000.660035,500
27 Jul 20210.65000.70000.65000.65000.65003,500
26 Jul 20210.67000.71000.67000.69000.690044,500
23 Jul 20210.64500.65000.64500.65000.650020,000
22 Jul 20210.64500.64500.63500.63500.63501,100
21 Jul 20210.63000.63000.63000.63000.630018,000
19 Jul 20210.63000.63000.63000.63000.630037,000
16 Jul 20210.63500.63500.63500.63500.6350-
15 Jul 20210.63500.63500.63500.63500.6350-
14 Jul 20210.63500.63500.63500.63500.6350400
13 Jul 20210.63000.63500.63000.63500.63501,000
12 Jul 20210.64000.64000.63000.63500.635033,000
09 Jul 20210.64000.64000.64000.64000.6400-
08 Jul 20210.64000.64000.64000.64000.640010,000
07 Jul 20210.64500.64500.64000.64000.64004,100
06 Jul 20210.64000.64000.64000.64000.6400700
05 Jul 20210.65000.65000.63500.63500.635022,600
02 Jul 20210.65000.65000.65000.65000.6500200
01 Jul 20210.64000.64000.64000.64000.6400-
30 Jun 20210.64000.64000.64000.64000.6400200
29 Jun 20210.64000.64000.64000.64000.64001,000
28 Jun 20210.66000.66000.63500.63500.63503,700
25 Jun 20210.63500.63500.63500.63500.63502,500
24 Jun 20210.63500.63500.63500.63500.6350-
23 Jun 20210.63500.63500.63500.63500.6350-
22 Jun 20210.64000.64000.63500.63500.635020,700
21 Jun 20210.64000.64000.64000.64000.6400-
18 Jun 20210.64000.64000.64000.64000.640010,000
17 Jun 20210.64500.64500.64000.64000.640010,000
16 Jun 20210.65000.65000.64500.64500.64502,100
15 Jun 20210.65000.65000.65000.65000.6500-
14 Jun 20210.65000.65000.65000.65000.6500200
11 Jun 20210.66500.66500.66500.66500.6650-
10 Jun 20210.66500.66500.66500.66500.6650-
09 Jun 20210.66500.66500.66500.66500.6650-
08 Jun 20210.69500.69500.64000.66500.66501,400
07 Jun 20210.63500.63500.63500.63500.63507,500
04 Jun 20210.63500.63500.63500.63500.6350-
03 Jun 20210.63500.63500.63500.63500.6350-
02 Jun 20210.63500.63500.63500.63500.6350-
01 Jun 20210.64000.64000.63500.63500.63503,700
31 May 20210.65500.65500.64000.64000.640020,400
28 May 20210.66000.66000.66000.66000.6600300
27 May 20210.65000.65000.65000.65000.65002,000
25 May 20210.64500.65000.64000.65000.65003,900
24 May 20210.63500.63500.63500.63500.6350-
21 May 20210.63500.63500.63500.63500.63501,000
20 May 20210.64000.64000.64000.64000.6400-
19 May 20210.64000.64000.64000.64000.6400-
18 May 20210.64000.64000.64000.64000.64001,400
18 May 20210.03 Dividend
17 May 20210.67000.67000.63000.66500.63501,800
14 May 20210.70000.70000.64000.64000.611128,900
12 May 20210.66500.66500.66500.66500.6350-
11 May 20210.66500.66500.66500.66500.6350-
10 May 20210.66500.66500.66500.66500.6350-
07 May 20210.67000.67000.66500.66500.635012,400
06 May 20210.66500.67000.66000.66500.635014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...