BLR.SI - Darco Water Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.25000.25000.25000.25000.2500-
11 Nov 2019------
08 Nov 20190.25000.25000.25000.25000.2500-
07 Nov 20190.25000.25000.25000.25000.2500-
06 Nov 20190.25000.25000.25000.25000.2500-
05 Nov 20190.25000.25000.25000.25000.2500-
04 Nov 20190.25000.25000.25000.25000.2500-
01 Nov 20190.25000.25000.25000.25000.2500-
31 Oct 20190.25000.25000.25000.25000.2500-
30 Oct 20190.18000.25000.18000.25000.25002,000
29 Oct 20190.21000.21000.21000.21000.2100-
25 Oct 20190.21000.21000.21000.21000.2100-
24 Oct 20190.21000.21000.21000.21000.2100-
23 Oct 20190.21000.21000.21000.21000.2100-
22 Oct 20190.21000.21000.21000.21000.2100-
21 Oct 20190.21000.21000.21000.21000.2100-
18 Oct 20190.21000.21000.21000.21000.2100-
17 Oct 20190.21000.21000.21000.21000.2100-
16 Oct 20190.21000.21000.21000.21000.2100500
15 Oct 20190.25000.25000.25000.25000.2500-
14 Oct 20190.25000.25000.25000.25000.2500-
11 Oct 20190.25000.25000.25000.25000.2500-
10 Oct 20190.25000.25000.25000.25000.2500-
09 Oct 20190.25000.25000.25000.25000.2500-
08 Oct 20190.25000.25000.25000.25000.2500-
07 Oct 20190.25000.25000.25000.25000.2500-
04 Oct 2019------
03 Oct 20190.25000.25000.25000.25000.2500-
02 Oct 20190.25000.25000.25000.25000.2500-
01 Oct 20190.25000.25000.25000.25000.2500-
30 Sep 20190.25500.25500.25000.25000.250024,900
27 Sep 20190.26500.26500.25000.25000.25003,100
26 Sep 20190.25000.25000.25000.25000.2500-
25 Sep 20190.25000.25000.25000.25000.2500500
24 Sep 20190.25000.25000.25000.25000.2500200
23 Sep 20190.25000.25000.25000.25000.2500-
20 Sep 2019------
19 Sep 20190.25000.25000.25000.25000.2500-
18 Sep 20190.25000.25000.25000.25000.2500-
17 Sep 20190.25000.25000.25000.25000.2500700
16 Sep 20190.19900.25000.19900.25000.25005,500
13 Sep 20190.20000.20000.20000.20000.2000-
12 Sep 20190.20000.20000.20000.20000.2000-
11 Sep 20190.17400.20000.17400.20000.200011,000
10 Sep 20190.14500.14500.14500.14500.1450500
09 Sep 20190.12500.12500.12500.12500.1250-
06 Sep 20190.12500.12500.12500.12500.1250-
05 Sep 20190.12500.12500.12500.12500.1250-
04 Sep 20190.12500.12500.12500.12500.1250-
03 Sep 20190.12500.12500.12500.12500.1250-
02 Sep 20190.12500.12500.12500.12500.1250-
30 Aug 20190.12500.12500.12500.12500.1250-
29 Aug 20190.12500.12500.12500.12500.1250-
28 Aug 20190.12500.12500.12500.12500.1250-
27 Aug 20190.12500.12500.12500.12500.1250-
26 Aug 20190.12500.12500.12500.12500.1250-
23 Aug 20190.12500.12500.12500.12500.1250-
22 Aug 20190.12500.12500.12500.12500.1250-
21 Aug 20190.12500.12500.12500.12500.1250-
20 Aug 20190.12500.12500.12500.12500.1250-
19 Aug 20190.12500.12500.12500.12500.1250-
16 Aug 20190.12500.12500.12500.12500.1250-
15 Aug 20190.12500.12500.12500.12500.1250-
14 Aug 20190.15500.15500.12500.12500.125022,500
13 Aug 20190.18500.18500.18500.18500.1850-
08 Aug 20190.18500.18500.18500.18500.1850-
07 Aug 20190.18500.18500.18500.18500.1850-
06 Aug 20190.18500.18500.18500.18500.1850-
05 Aug 20190.18500.18500.18500.18500.1850-
02 Aug 20190.18500.18500.18500.18500.1850-
01 Aug 20190.18500.18500.18500.18500.1850-
31 Jul 20190.18500.18500.18500.18500.18505,100
30 Jul 20190.19500.19500.19500.19500.1950-
29 Jul 20190.19500.19500.19500.19500.1950500
26 Jul 20190.19500.19500.19500.19500.1950-
25 Jul 20190.19500.19500.19500.19500.1950-
24 Jul 20190.19500.19500.19500.19500.1950-
23 Jul 20190.19500.19500.19500.19500.1950-
22 Jul 20190.19500.19500.19500.19500.1950200
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...