C05.SI - Chemical Industries (Far East) Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.74000.74000.72000.72000.720011,300
31 May 20230.77000.77000.77000.77000.7700-
30 May 20230.77000.77000.77000.77000.7700-
29 May 20230.77000.77000.77000.77000.7700-
26 May 20230.72500.77000.72500.77000.77002,800
25 May 20230.71000.71000.71000.71000.7100-
24 May 20230.71000.71000.71000.71000.7100-
23 May 20230.70000.71000.70000.71000.710040,000
22 May 20230.69500.69500.69500.69500.6950-
19 May 20230.69500.69500.69500.69500.6950-
18 May 20230.69500.69500.69500.69500.69501,500
17 May 20230.66000.68000.66000.68000.680020,000
16 May 20230.73000.73000.73000.73000.7300-
15 May 20230.73000.73000.73000.73000.7300-
12 May 20230.73000.73000.73000.73000.7300-
11 May 20230.73000.73000.73000.73000.7300-
10 May 20230.73000.73000.73000.73000.7300-
09 May 20230.73000.73000.73000.73000.7300-
08 May 20230.73000.73000.73000.73000.730010,000
05 May 20230.58000.58000.58000.58000.58002,300
04 May 20230.69000.69000.69000.69000.6900-
03 May 20230.69000.69000.69000.69000.6900-
02 May 20230.69000.69000.69000.69000.6900-
28 Apr 20230.69000.69000.69000.69000.6900-
27 Apr 20230.69000.69000.69000.69000.6900-
26 Apr 20230.69000.69000.69000.69000.6900-
25 Apr 20230.69000.69000.69000.69000.690014,400
24 Apr 20230.70000.70000.70000.70000.7000-
21 Apr 20230.70000.70000.70000.70000.7000-
20 Apr 20230.70000.70000.70000.70000.7000-
19 Apr 20230.70000.70000.70000.70000.7000-
18 Apr 20230.70000.70000.70000.70000.7000-
17 Apr 20230.70000.70000.70000.70000.7000-
14 Apr 20230.70000.70000.70000.70000.7000-
13 Apr 20230.70000.70000.70000.70000.7000-
12 Apr 20230.70000.70000.70000.70000.7000-
11 Apr 20230.70000.70000.70000.70000.7000-
10 Apr 20230.70000.70000.70000.70000.7000-
06 Apr 20230.70000.70000.70000.70000.7000-
05 Apr 20230.70000.70000.70000.70000.7000-
04 Apr 20230.70000.70000.70000.70000.70004,000
03 Apr 20230.70000.70000.70000.70000.7000-
31 Mar 20230.70000.70000.70000.70000.7000-
30 Mar 20230.70000.70000.70000.70000.70007,000
29 Mar 20230.71000.71000.71000.71000.7100-
28 Mar 20230.71000.71000.71000.71000.7100-
27 Mar 20230.71000.71000.71000.71000.7100-
24 Mar 20230.71000.71000.71000.71000.7100-
23 Mar 20230.71000.71000.71000.71000.7100-
22 Mar 20230.71000.71000.71000.71000.71003,900
21 Mar 20230.71000.71000.71000.71000.7100-
20 Mar 20230.71000.71000.71000.71000.7100-
17 Mar 20230.71000.71000.71000.71000.7100-
16 Mar 20230.71000.71000.71000.71000.7100-
15 Mar 20230.71000.71000.71000.71000.7100-
14 Mar 20230.71000.71000.71000.71000.7100-
13 Mar 20230.71000.71000.71000.71000.7100-
10 Mar 20230.77500.77500.71000.71000.710010,100
09 Mar 20230.74000.74000.74000.74000.7400-
08 Mar 20230.74000.74000.74000.74000.7400-
07 Mar 20230.74000.74000.74000.74000.7400800
06 Mar 20230.77000.77000.77000.77000.7700-
03 Mar 20230.77000.77000.77000.77000.7700-
02 Mar 20230.77000.77000.77000.77000.7700-
01 Mar 20230.77000.77000.77000.77000.7700-
28 Feb 20230.77000.77000.77000.77000.7700-
27 Feb 20230.77000.77000.77000.77000.7700-
24 Feb 20230.77000.77000.77000.77000.7700-
23 Feb 20230.77000.77000.77000.77000.7700-
22 Feb 20230.77000.77000.77000.77000.7700-
21 Feb 20230.77000.77000.77000.77000.7700-
20 Feb 20230.77000.77000.77000.77000.7700-
17 Feb 20230.77000.77000.77000.77000.7700-
16 Feb 20230.77000.77000.77000.77000.7700-
15 Feb 20230.77000.77000.77000.77000.7700-
14 Feb 20230.77000.77000.77000.77000.7700-
13 Feb 20230.77000.77000.77000.77000.77001,300
10 Feb 20230.77000.77000.77000.77000.7700-
09 Feb 20230.77000.77000.77000.77000.7700-
08 Feb 20230.73000.77000.73000.77000.77001,200
07 Feb 20230.71500.71500.71500.71500.7150-
06 Feb 20230.71500.71500.71500.71500.7150-
03 Feb 20230.71500.71500.71500.71500.7150-
02 Feb 20230.71500.71500.71500.71500.7150-
01 Feb 20230.71500.71500.71500.71500.7150-
31 Jan 20230.71500.71500.71500.71500.7150-
30 Jan 20230.71500.71500.71500.71500.7150-
27 Jan 20230.71500.71500.71500.71500.7150-
26 Jan 20230.71500.71500.71500.71500.7150-
25 Jan 20230.71500.71500.71500.71500.7150-
20 Jan 20230.72000.72000.71500.71500.715015,000
19 Jan 20230.70000.70000.70000.70000.7000-
18 Jan 20230.70000.70000.70000.70000.7000-
17 Jan 20230.70000.70000.70000.70000.7000-
16 Jan 20230.70000.70000.70000.70000.700014,800
13 Jan 20230.72000.72000.72000.72000.7200-
12 Jan 20230.72000.72000.72000.72000.72008,900
11 Jan 20230.71000.71000.71000.71000.7100-
10 Jan 20230.72000.72000.71000.71000.71004,300
09 Jan 20230.71000.71000.71000.71000.7100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...