BLR.SI - Darco Water Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.19500.19500.19500.19500.19502,500
18 Jul 20190.19600.20500.19500.20500.20501,300
17 Jul 20190.31000.31000.31000.31000.3100-
16 Jul 20190.31000.31000.31000.31000.3100-
15 Jul 20190.31000.31000.31000.31000.3100-
12 Jul 20190.31000.31000.31000.31000.3100-
11 Jul 20190.31000.31000.31000.31000.3100-
10 Jul 20190.31000.31000.31000.31000.3100-
09 Jul 20190.31000.31000.31000.31000.3100-
08 Jul 20190.31000.31000.31000.31000.3100-
05 Jul 20190.31000.31000.31000.31000.3100-
04 Jul 20190.31000.31000.31000.31000.3100-
03 Jul 20190.31000.31000.31000.31000.3100-
02 Jul 20190.31000.31000.31000.31000.3100-
01 Jul 20190.31000.31000.31000.31000.3100-
28 Jun 20190.31000.31000.31000.31000.3100-
27 Jun 20190.31000.31000.31000.31000.3100-
26 Jun 20190.31000.31000.31000.31000.3100-
25 Jun 20190.31000.31000.31000.31000.3100-
24 Jun 20190.31000.31000.31000.31000.3100-
21 Jun 20190.31000.31000.31000.31000.3100-
20 Jun 20190.31000.31000.31000.31000.3100-
19 Jun 20190.31000.31000.31000.31000.310016,000
18 Jun 20190.41000.41000.41000.41000.4100-
17 Jun 20190.41000.41000.41000.41000.4100-
14 Jun 20190.41000.41000.41000.41000.4100-
13 Jun 20190.41000.41000.41000.41000.4100-
12 Jun 20190.41000.41000.41000.41000.4100-
11 Jun 20190.41000.41000.41000.41000.4100-
10 Jun 20190.41000.41000.41000.41000.4100-
07 Jun 20190.41000.41000.41000.41000.4100-
06 Jun 20190.41000.41000.41000.41000.4100-
04 Jun 20190.41000.41000.41000.41000.4100-
03 Jun 20190.41000.41000.41000.41000.4100-
31 May 20190.41000.41000.41000.41000.4100-
30 May 20190.41000.41000.41000.41000.4100-
29 May 20190.41000.41000.41000.41000.4100-
28 May 20190.41000.41000.41000.41000.4100-
27 May 20190.41000.41000.41000.41000.4100-
24 May 20190.41000.41000.41000.41000.4100-
23 May 20190.41000.41000.41000.41000.4100-
22 May 20190.41000.41000.41000.41000.4100-
21 May 20190.41000.41000.41000.41000.4100-
17 May 20190.41000.41000.41000.41000.4100-
16 May 20190.41000.41000.41000.41000.4100-
15 May 20190.41000.41000.41000.41000.4100-
14 May 20190.41000.41000.41000.41000.4100-
13 May 20190.41000.41000.41000.41000.4100-
10 May 20190.41000.41000.41000.41000.4100-
09 May 20190.41000.41000.41000.41000.4100-
08 May 20190.41000.41000.41000.41000.41002,500
07 May 20190.41000.41000.41000.41000.4100-
06 May 20190.41000.41000.41000.41000.4100-
03 May 20190.41000.41000.41000.41000.4100-
02 May 20190.41000.41000.41000.41000.4100-
30 Apr 20190.37000.41000.37000.41000.41005,000
29 Apr 20190.39000.39000.39000.39000.3900-
26 Apr 20190.39000.39000.39000.39000.3900-
25 Apr 20190.39000.39000.39000.39000.39003,500
24 Apr 20190.40500.40500.40500.40500.40503,000
23 Apr 20190.39500.44000.39000.39000.39005,700
22 Apr 20190.44500.44500.44500.44500.4450-
18 Apr 20190.39500.44500.39500.44500.44506,000
17 Apr 20190.49500.49500.40000.44500.445013,200
16 Apr 20190.40000.49500.40000.45000.450011,500
15 Apr 20190.40500.48500.40500.48500.485010,700
12 Apr 20190.50000.50000.50000.50000.5000-
11 Apr 20190.50000.50000.50000.50000.5000-
10 Apr 20190.50000.50000.50000.50000.5000-
09 Apr 20190.50000.50000.50000.50000.5000-
08 Apr 20190.50000.50000.50000.50000.5000-
05 Apr 20190.50000.50000.50000.50000.5000-
04 Apr 20190.50000.50000.50000.50000.5000-
03 Apr 20190.50000.50000.50000.50000.5000-
02 Apr 20190.50000.50000.50000.50000.5000-
01 Apr 20190.35500.50000.35000.50000.50001,100
29 Mar 20190.49500.49500.49500.49500.4950-
28 Mar 20190.49500.49500.49500.49500.4950-
27 Mar 20190.49500.49500.49500.49500.4950-
26 Mar 20190.49500.49500.49500.49500.4950-
25 Mar 20190.49500.49500.49500.49500.4950-
22 Mar 20190.49500.49500.49500.49500.4950-
21 Mar 20190.49500.49500.49500.49500.4950-
20 Mar 20190.49500.49500.49500.49500.4950-
19 Mar 20190.49500.49500.49500.49500.4950-
18 Mar 20190.49500.49500.49500.49500.4950-
15 Mar 20190.35000.49500.35000.49500.49501,500
14 Mar 20190.35000.35000.35000.35000.3500-
13 Mar 20190.35000.35000.35000.35000.3500-
12 Mar 20190.35000.35000.35000.35000.3500-
11 Mar 20190.21000.35000.20500.35000.35001,100
08 Mar 20190.50000.50000.50000.50000.5000-
07 Mar 20190.50000.50000.50000.50000.5000-
06 Mar 20190.50000.50000.50000.50000.5000-
05 Mar 20190.50000.50000.50000.50000.5000-
04 Mar 20190.50000.50000.50000.50000.5000-
01 Mar 20190.50000.50000.50000.50000.5000-
28 Feb 20190.50000.50000.50000.50000.5000-
27 Feb 20190.50000.50000.50000.50000.5000-
26 Feb 20190.50000.50000.50000.50000.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...