BTM.SI - Penguin International Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.83000.83000.83000.83000.8300-
07 Jun 20230.83000.83000.83000.83000.83003,300
06 Jun 20230.83000.83000.83000.83000.83003,300
05 Jun 20230.83000.83000.83000.83000.830015,000
01 Jun 20230.83000.83000.83000.83000.8300600
31 May 20230.83000.83000.83000.83000.830049,900
30 May 20230.83000.83000.83000.83000.830039,900
29 May 20230.83000.83000.83000.83000.830089,200
26 May 20230.83000.83500.83000.83000.830014,800
25 May 20230.83000.83000.83000.83000.8300500
24 May 20230.83000.83000.83000.83000.830016,700
23 May 20230.83000.83000.83000.83000.83003,300
22 May 20230.83000.83000.83000.83000.8300-
19 May 20230.83000.83000.83000.83000.8300-
18 May 20230.83500.83500.83000.83000.83005,000
17 May 20230.83000.83000.83000.83000.8300153,000
16 May 20230.83000.83500.83000.83000.83002,959,100
15 May 20230.80000.80000.79500.79500.795023,000
12 May 20230.80000.80500.80000.80500.805079,000
11 May 20230.80500.80500.80500.80500.8050-
10 May 20230.80000.80500.80000.80500.8050154,100
09 May 20230.81500.81500.80000.80000.80001,124,300
09 May 20230.0225 Dividend
08 May 20230.82500.82500.82000.82000.7975329,100
05 May 20230.82000.82500.82000.82500.8024183,500
04 May 20230.71000.71000.71000.71000.69052,000
03 May 20230.70000.70000.70000.70000.68085,000
02 May 20230.72500.72500.71000.71000.69057,500
28 Apr 20230.68500.68500.68500.68500.6662100
27 Apr 20230.70000.70000.70000.70000.6808-
26 Apr 20230.70000.70000.70000.70000.6808-
25 Apr 20230.70000.70000.70000.70000.6808-
24 Apr 20230.72000.72000.70000.70000.680812,000
21 Apr 20230.68000.68000.68000.68000.6613-
20 Apr 20230.70000.70000.68000.68000.661318,000
19 Apr 20230.71000.71000.70000.71000.690561,800
18 Apr 20230.68000.68000.68000.68000.6613-
17 Apr 20230.68000.68000.68000.68000.6613-
14 Apr 20230.68000.68000.68000.68000.66136,600
13 Apr 20230.70000.70000.70000.70000.6808-
12 Apr 20230.70000.70000.70000.70000.6808-
11 Apr 20230.70000.70000.70000.70000.6808-
10 Apr 20230.70000.70000.70000.70000.68088,000
06 Apr 20230.70000.70000.70000.70000.6808-
05 Apr 20230.70000.70000.70000.70000.6808-
04 Apr 20230.70000.70000.70000.70000.68083,400
03 Apr 20230.70000.70000.70000.70000.68086,600
31 Mar 20230.71000.71000.71000.71000.690511,000
30 Mar 20230.72000.72000.72000.72000.7002-
29 Mar 20230.72000.72000.72000.72000.700210,000
28 Mar 20230.68000.68000.68000.68000.6613300
27 Mar 20230.70000.70000.70000.70000.6808-
24 Mar 20230.70000.70000.70000.70000.680823,600
23 Mar 20230.70000.70000.70000.70000.680810,000
22 Mar 20230.70000.70000.70000.70000.680860,700
21 Mar 20230.69500.70000.69500.70000.680840,000
20 Mar 20230.70000.70000.70000.70000.6808-
17 Mar 20230.70000.70000.70000.70000.680820,700
16 Mar 20230.68000.68000.68000.68000.6613-
15 Mar 20230.68000.68000.68000.68000.6613-
14 Mar 20230.68000.68000.68000.68000.6613300
13 Mar 20230.68000.68000.68000.68000.661310,000
10 Mar 20230.72000.72000.72000.72000.7002-
09 Mar 20230.72000.72000.71000.72000.700224,600
08 Mar 20230.72000.72000.72000.72000.7002-
07 Mar 20230.72000.72000.72000.72000.7002-
06 Mar 20230.72000.72000.72000.72000.7002-
03 Mar 20230.72000.72000.72000.72000.7002-
02 Mar 20230.72000.72000.72000.72000.7002-
01 Mar 20230.72000.72000.72000.72000.7002-
28 Feb 20230.72000.72000.72000.72000.7002-
27 Feb 20230.72000.72000.72000.72000.70025,000
24 Feb 20230.70500.70500.70500.70500.6857-
23 Feb 20230.70000.70500.68500.70500.685725,400
22 Feb 20230.68000.68000.68000.68000.6613-
21 Feb 20230.67000.70000.67000.68000.661324,400
20 Feb 20230.70000.70000.67000.67000.651610,000
17 Feb 20230.65000.65000.65000.65000.6322-
16 Feb 20230.65000.65000.65000.65000.6322-
15 Feb 20230.65000.65000.65000.65000.6322-
14 Feb 20230.65000.65000.65000.65000.63221,000
13 Feb 20230.68000.68000.68000.68000.6613-
10 Feb 20230.68000.68000.68000.68000.6613-
09 Feb 20230.69000.69000.68000.68000.661356,000
08 Feb 20230.70000.70000.70000.70000.6808-
07 Feb 20230.70000.70000.70000.70000.6808-
06 Feb 20230.70000.70000.70000.70000.6808-
03 Feb 20230.70000.70000.70000.70000.6808-
02 Feb 20230.70000.70000.70000.70000.68086,700
01 Feb 20230.70000.70000.70000.70000.680811,600
31 Jan 20230.71000.71000.70000.70000.680871,200
30 Jan 20230.70500.70500.70500.70500.685760,200
27 Jan 20230.69500.70500.68000.68000.66131,500
26 Jan 20230.68500.68500.65000.65000.63226,600
25 Jan 20230.69000.69000.69000.69000.671110,000
20 Jan 20230.69000.69000.68500.68500.66625,900
19 Jan 20230.68000.68000.68000.68000.6613-
18 Jan 20230.68000.68000.68000.68000.6613-
17 Jan 20230.68000.68000.68000.68000.6613-
16 Jan 20230.68000.68000.68000.68000.6613-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...