BLR.SI - Darco Water Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.13100.13100.13100.13100.1310-
20 Feb 20200.13100.13100.13100.13100.1310-
19 Feb 20200.13100.13100.13100.13100.1310-
18 Feb 20200.13100.13100.13100.13100.1310-
17 Feb 20200.13100.13100.13100.13100.131030,000
14 Feb 20200.12100.13100.12000.13100.1310500
13 Feb 20200.20000.20000.20000.20000.2000-
12 Feb 20200.20000.20000.20000.20000.2000-
11 Feb 20200.20000.20000.20000.20000.2000-
10 Feb 20200.20000.20000.20000.20000.2000-
07 Feb 20200.20000.20000.20000.20000.2000-
06 Feb 20200.20000.20000.20000.20000.2000-
05 Feb 20200.20000.20000.20000.20000.2000-
04 Feb 20200.20000.20000.20000.20000.2000-
03 Feb 20200.20000.20000.20000.20000.2000-
31 Jan 20200.20000.20000.20000.20000.2000-
30 Jan 20200.20000.20000.20000.20000.2000-
29 Jan 20200.20000.20000.20000.20000.2000-
28 Jan 20200.20000.20000.20000.20000.200044,000
24 Jan 20200.20000.20000.20000.20000.2000-
23 Jan 20200.20000.20000.20000.20000.2000-
22 Jan 20200.20000.20000.20000.20000.2000-
21 Jan 20200.20000.20000.20000.20000.20006,000
20 Jan 20200.20000.20000.20000.20000.2000-
17 Jan 20200.20000.20000.20000.20000.2000-
16 Jan 20200.20000.20000.20000.20000.2000-
15 Jan 20200.20000.20000.20000.20000.2000-
14 Jan 20200.20000.20000.20000.20000.2000-
13 Jan 20200.20000.20000.20000.20000.2000-
10 Jan 20200.20000.20000.20000.20000.2000-
09 Jan 20200.20000.20000.20000.20000.2000-
08 Jan 20200.20000.20000.20000.20000.200010,000
07 Jan 20200.18000.18000.18000.18000.1800-
06 Jan 20200.18000.18000.18000.18000.1800-
03 Jan 20200.18000.18000.18000.18000.1800-
02 Jan 20200.18000.18000.18000.18000.1800-
31 Dec 20190.18000.18000.18000.18000.1800-
30 Dec 20190.18000.18000.18000.18000.1800-
27 Dec 20190.18000.18000.18000.18000.1800100
26 Dec 20190.21000.21000.21000.21000.2100-
25 Dec 20190.21000.21000.21000.21000.2100-
24 Dec 20190.21000.21000.21000.21000.2100-
23 Dec 20190.21000.21000.21000.21000.2100-
20 Dec 20190.21000.21000.21000.21000.21002,000
19 Dec 20190.25000.25000.25000.25000.2500-
18 Dec 20190.25000.25000.25000.25000.2500500
17 Dec 20190.35000.35000.25000.25000.250018,300
16 Dec 20190.25000.25000.25000.25000.2500-
13 Dec 20190.25000.25000.25000.25000.2500-
12 Dec 20190.25000.25000.25000.25000.2500-
11 Dec 20190.25000.25000.25000.25000.2500-
10 Dec 20190.25000.25000.25000.25000.2500-
09 Dec 20190.25000.25000.25000.25000.2500-
06 Dec 20190.25000.25000.25000.25000.2500-
05 Dec 20190.25000.25000.25000.25000.2500-
04 Dec 20190.25000.25000.25000.25000.2500-
03 Dec 20190.25000.25000.25000.25000.2500-
02 Dec 20190.25000.25000.25000.25000.2500-
29 Nov 20190.25000.25000.25000.25000.25004,400
28 Nov 20190.25000.25000.25000.25000.2500-
27 Nov 20190.25000.25000.25000.25000.2500-
26 Nov 20190.25000.25000.25000.25000.2500-
25 Nov 20190.25000.25000.25000.25000.2500-
22 Nov 20190.25000.25000.25000.25000.2500-
21 Nov 20190.25000.25000.25000.25000.2500-
20 Nov 20190.25000.25000.25000.25000.2500-
19 Nov 20190.25000.25000.25000.25000.2500-
18 Nov 20190.25000.25000.25000.25000.2500-
15 Nov 20190.25000.25000.25000.25000.2500-
14 Nov 20190.25000.25000.25000.25000.2500-
13 Nov 20190.25000.25000.25000.25000.2500-
12 Nov 20190.25000.25000.25000.25000.2500-
11 Nov 20190.25000.25000.25000.25000.2500-
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 20190.25000.25000.25000.25000.2500-
03 Oct 20190.25000.25000.25000.25000.2500-
02 Oct 20190.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...