BKZ.SI - Suntar Eco-City Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20190.29500.29500.29500.29500.2950-
17 Sep 20190.29500.29500.29500.29500.2950-
16 Sep 20190.29500.29500.29500.29500.2950-
13 Sep 20190.29500.29500.29500.29500.295010,000
12 Sep 20190.29500.29500.29500.29500.2950-
11 Sep 20190.29500.29500.29500.29500.2950-
10 Sep 20190.29500.29500.29500.29500.2950-
09 Sep 20190.29500.29500.29500.29500.2950-
06 Sep 20190.29500.29500.29500.29500.2950-
05 Sep 20190.29500.29500.29500.29500.2950-
04 Sep 20190.29500.29500.29500.29500.29502,000
03 Sep 20190.29000.29000.29000.29000.2900-
02 Sep 20190.29000.29000.29000.29000.2900-
30 Aug 20190.29000.29000.29000.29000.2900-
29 Aug 20190.29000.29000.29000.29000.2900-
28 Aug 20190.29000.29000.29000.29000.2900-
27 Aug 20190.29000.29000.29000.29000.2900400
26 Aug 20190.29000.29000.29000.29000.2900-
23 Aug 20190.29000.29000.29000.29000.2900-
22 Aug 20190.29000.29000.29000.29000.2900-
21 Aug 20190.29000.29000.29000.29000.290010,000
20 Aug 20190.29000.29000.29000.29000.290010,000
19 Aug 20190.26000.26000.26000.26000.2600-
16 Aug 20190.26000.26000.26000.26000.260010,000
15 Aug 20190.25500.25500.25500.25500.2550-
14 Aug 20190.20000.25500.20000.25500.255013,800
13 Aug 20190.25000.25500.25000.25500.255037,200
08 Aug 20190.23000.23000.23000.23000.2300-
07 Aug 20190.23000.23000.23000.23000.2300-
06 Aug 20190.23000.23000.23000.23000.2300-
05 Aug 20190.23000.23000.23000.23000.2300-
02 Aug 20190.23000.23000.23000.23000.2300-
01 Aug 20190.23000.23000.23000.23000.2300-
31 Jul 20190.23000.23000.23000.23000.2300-
30 Jul 20190.23000.23000.23000.23000.2300-
29 Jul 20190.23000.23000.23000.23000.2300-
26 Jul 20190.23000.23000.23000.23000.2300-
25 Jul 20190.23000.23000.23000.23000.2300-
24 Jul 20190.23000.23000.23000.23000.230021,000
23 Jul 20190.23000.23000.23000.23000.230014,000
22 Jul 20190.23000.23000.23000.23000.2300-
19 Jul 20190.23000.23000.23000.23000.2300-
18 Jul 20190.23000.23000.23000.23000.2300-
17 Jul 20190.23000.23000.23000.23000.2300-
16 Jul 20190.23000.23000.23000.23000.2300-
15 Jul 20190.23000.23000.23000.23000.2300-
12 Jul 20190.23000.23000.23000.23000.2300-
11 Jul 20190.23000.23000.23000.23000.230010,000
10 Jul 20190.23000.23000.23000.23000.23006,000
09 Jul 20190.23000.23000.23000.23000.2300-
08 Jul 20190.23000.23000.23000.23000.23004,000
05 Jul 20190.23000.23000.23000.23000.2300-
04 Jul 20190.23000.23000.23000.23000.2300-
03 Jul 20190.23000.23000.23000.23000.2300-
02 Jul 20190.22000.23000.22000.23000.230020,000
01 Jul 20190.19500.19500.19500.19500.1950-
28 Jun 20190.19500.19500.19500.19500.1950-
27 Jun 20190.19500.19500.19500.19500.1950-
26 Jun 20190.19500.19500.19500.19500.1950-
25 Jun 20190.16500.19500.16500.19500.195011,200
24 Jun 20190.13500.16500.13500.16500.16504,800
21 Jun 20190.10600.10600.10600.10600.10604,000
20 Jun 20190.10500.10500.10500.10500.1050-
19 Jun 20190.10500.10500.10500.10500.10507,000
18 Jun 20190.10500.10500.10500.10500.1050800
17 Jun 20190.20000.20000.20000.20000.20004,000
14 Jun 20190.18500.18500.18500.18500.18504,000
13 Jun 20190.16500.16500.16500.16500.16505,000
12 Jun 20190.13500.13500.13500.13500.13505,000
11 Jun 20190.10500.10500.10500.10500.1050-
10 Jun 20190.10500.10500.10500.10500.1050-
07 Jun 20190.10500.10500.10500.10500.1050-
06 Jun 20190.10500.10500.10500.10500.105020,000
04 Jun 20190.10000.10000.10000.10000.1000-
03 Jun 20190.10000.10000.10000.10000.1000-
31 May 20190.10000.10000.10000.10000.1000-
30 May 20190.10000.10000.10000.10000.1000-
29 May 20190.10000.10000.10000.10000.1000-
28 May 20190.10000.10000.10000.10000.1000-
27 May 20190.10000.10000.10000.10000.1000-
24 May 20190.10000.10000.10000.10000.1000600
23 May 20190.15000.15000.15000.15000.1500-
22 May 20190.15000.15000.15000.15000.1500-
21 May 20190.15000.15000.15000.15000.1500-
17 May 20190.15000.15000.15000.15000.1500-
16 May 20190.15000.15000.15000.15000.1500-
15 May 20190.15000.15000.15000.15000.1500-
14 May 20190.15000.15000.15000.15000.1500-
13 May 20190.15000.15000.15000.15000.1500-
10 May 20190.15000.15000.15000.15000.1500-
09 May 20190.15000.15000.15000.15000.1500-
08 May 20190.15000.15000.15000.15000.1500-
07 May 20190.15000.15000.15000.15000.1500-
06 May 20190.15000.15000.15000.15000.1500-
03 May 20190.15000.15000.15000.15000.1500-
02 May 20190.15000.15000.15000.15000.1500-
30 Apr 20190.15000.15000.15000.15000.1500-
29 Apr 20190.15000.15000.15000.15000.1500-
26 Apr 20190.15000.15000.15000.15000.1500-
25 Apr 20190.15000.15000.15000.15000.150050,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...