Mail

C05.SI - Chemical Industries (Far East) Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.7400	0.7400	0.7200	0.7200	0.7200	11,300
31 May 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
30 May 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
29 May 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
26 May 2023	0.7250	0.7700	0.7250	0.7700	0.7700	2,800
25 May 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
24 May 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
23 May 2023	0.7000	0.7100	0.7000	0.7100	0.7100	40,000
22 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
19 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
18 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	1,500
17 May 2023	0.6600	0.6800	0.6600	0.6800	0.6800	20,000
16 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
15 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
12 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
11 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
10 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
09 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
08 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	10,000
05 May 2023	0.5800	0.5800	0.5800	0.5800	0.5800	2,300
04 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
03 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
02 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
28 Apr 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
27 Apr 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
26 Apr 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
25 Apr 2023	0.6900	0.6900	0.6900	0.6900	0.6900	14,400
24 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
21 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
19 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
18 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
14 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
12 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
11 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
10 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
06 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
03 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
31 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.7000	7,000
29 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
28 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
27 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
24 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
23 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
22 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	3,900
21 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
20 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
17 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
16 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
15 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
14 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
13 Mar 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
10 Mar 2023	0.7750	0.7750	0.7100	0.7100	0.7100	10,100
09 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
08 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
07 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	800
06 Mar 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
03 Mar 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
02 Mar 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
01 Mar 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
28 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
27 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
22 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
21 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
20 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
17 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
16 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
15 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
14 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
13 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,300
10 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
09 Feb 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
08 Feb 2023	0.7300	0.7700	0.7300	0.7700	0.7700	1,200
07 Feb 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
06 Feb 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
03 Feb 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
02 Feb 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
01 Feb 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
31 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
30 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
27 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
26 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
25 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
20 Jan 2023	0.7200	0.7200	0.7150	0.7150	0.7150	15,000
19 Jan 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
18 Jan 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Jan 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
16 Jan 2023	0.7000	0.7000	0.7000	0.7000	0.7000	14,800
13 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
12 Jan 2023	0.7200	0.7200	0.7200	0.7200	0.7200	8,900
11 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
10 Jan 2023	0.7200	0.7200	0.7100	0.7100	0.7100	4,300
09 Jan 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...