Mail

BLR.SI - Darco Water Technologies Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	0.1950	0.1950	0.1950	0.1950	0.1950	2,500
18 Jul 2019	0.1960	0.2050	0.1950	0.2050	0.2050	1,300
17 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
16 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
12 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
03 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
02 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
01 Jul 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
28 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
25 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
24 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
21 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
20 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
19 Jun 2019	0.3100	0.3100	0.3100	0.3100	0.3100	16,000
18 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
14 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
13 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
10 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
04 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
03 Jun 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
31 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
30 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
29 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
27 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
24 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
21 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
14 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
13 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
10 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
09 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
07 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
03 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 May 2019	0.4100	0.4100	0.4100	0.4100	0.4100	-
30 Apr 2019	0.3700	0.4100	0.3700	0.4100	0.4100	5,000
29 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
25 Apr 2019	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
24 Apr 2019	0.4050	0.4050	0.4050	0.4050	0.4050	3,000
23 Apr 2019	0.3950	0.4400	0.3900	0.3900	0.3900	5,700
22 Apr 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
18 Apr 2019	0.3950	0.4450	0.3950	0.4450	0.4450	6,000
17 Apr 2019	0.4950	0.4950	0.4000	0.4450	0.4450	13,200
16 Apr 2019	0.4000	0.4950	0.4000	0.4500	0.4500	11,500
15 Apr 2019	0.4050	0.4850	0.4050	0.4850	0.4850	10,700
12 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Apr 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Apr 2019	0.3550	0.5000	0.3500	0.5000	0.5000	1,100
29 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
28 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
27 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
26 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
25 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
22 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
21 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
20 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
19 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
18 Mar 2019	0.4950	0.4950	0.4950	0.4950	0.4950	-
15 Mar 2019	0.3500	0.4950	0.3500	0.4950	0.4950	1,500
14 Mar 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Mar 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Mar 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Mar 2019	0.2100	0.3500	0.2050	0.3500	0.3500	1,100
08 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Mar 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
28 Feb 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Feb 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Feb 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...