Singapore markets closed

Chemical Industries (Far East) Limited (C05.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.54500.0000 (0.00%)
At close: 11:11AM SGT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.54500.54500.54500.54500.5450-
21 May 20240.54500.54500.54500.54500.5450-
20 May 20240.54500.54500.54500.54500.5450-
17 May 20240.54500.54500.54500.54500.5450-
16 May 20240.54500.54500.54500.54500.5450-
15 May 20240.54500.54500.54500.54500.54501,000
14 May 20240.54000.54000.54000.54000.5400-
13 May 20240.54000.54000.54000.54000.5400-
10 May 20240.54000.54000.54000.54000.54002,000
09 May 20240.54000.54000.54000.54000.5400-
08 May 20240.54000.54000.54000.54000.5400-
07 May 20240.54000.54000.54000.54000.54009,000
06 May 20240.52000.52000.52000.52000.52002,000
03 May 20240.52000.52000.52000.52000.5200-
02 May 20240.52000.52000.52000.52000.5200-
30 Apr 20240.52000.52000.52000.52000.5200-
29 Apr 20240.52000.52000.52000.52000.5200-
26 Apr 20240.54000.54000.52000.52000.52001,300
25 Apr 20240.53000.53000.53000.53000.5300-
24 Apr 20240.53000.53000.53000.53000.5300200
23 Apr 20240.52000.52000.52000.52000.5200-
22 Apr 20240.52000.52000.52000.52000.5200-
19 Apr 20240.52000.52000.52000.52000.5200-
18 Apr 20240.52000.52000.52000.52000.5200-
17 Apr 20240.52000.52000.52000.52000.5200-
16 Apr 20240.52500.52500.52000.52000.52005,000
15 Apr 20240.52000.52000.52000.52000.52009,300
12 Apr 20240.52000.52000.52000.52000.5200-
11 Apr 20240.52000.52000.52000.52000.520010,000
09 Apr 20240.53000.53000.53000.53000.53002,000
08 Apr 20240.52000.52000.52000.52000.52005,000
05 Apr 20240.52000.52500.52000.52500.525030,200
04 Apr 20240.52000.52000.52000.52000.52002,300
03 Apr 20240.51500.51500.51500.51500.51504,000
02 Apr 20240.52000.52000.51000.52000.520051,100
01 Apr 20240.57500.57500.57500.57500.5750-
28 Mar 20240.57500.57500.57500.57500.5750-
27 Mar 20240.57500.57500.57500.57500.5750-
26 Mar 20240.57500.57500.57500.57500.5750-
25 Mar 20240.53000.58000.50500.57500.57503,200
22 Mar 20240.50500.50500.50500.50500.5050-
21 Mar 20240.50500.50500.50500.50500.5050-
20 Mar 20240.50500.50500.50500.50500.5050-
19 Mar 20240.50500.50500.50500.50500.5050-
18 Mar 20240.51500.51500.50500.50500.50504,400
15 Mar 20240.52500.52500.51000.51500.515045,500
14 Mar 20240.50000.50000.50000.50000.5000-
13 Mar 20240.50000.50000.50000.50000.5000-
12 Mar 20240.50000.50000.50000.50000.5000-
11 Mar 20240.50000.50000.50000.50000.5000-
08 Mar 20240.50000.50000.50000.50000.5000-
07 Mar 20240.50000.50000.50000.50000.5000-
06 Mar 20240.50000.50000.50000.50000.5000-
05 Mar 20240.50000.50000.50000.50000.5000-
04 Mar 20240.50000.50000.50000.50000.50001,000
01 Mar 20240.52500.52500.52500.52500.5250-
29 Feb 20240.52500.52500.52500.52500.5250-
28 Feb 20240.52500.52500.52500.52500.5250-
27 Feb 20240.52500.52500.52500.52500.5250-
26 Feb 20240.52500.52500.52500.52500.5250-
23 Feb 20240.52500.52500.52500.52500.5250-
22 Feb 20240.52500.52500.52500.52500.5250-
21 Feb 20240.52500.52500.52500.52500.525012,300
20 Feb 20240.52500.52500.52500.52500.5250-
19 Feb 20240.54500.54500.52500.52500.52501,500
16 Feb 20240.59000.59000.59000.59000.5900-
15 Feb 20240.59000.59000.59000.59000.5900-
14 Feb 20240.59000.59000.59000.59000.5900-
13 Feb 20240.59000.59000.59000.59000.5900-
09 Feb 20240.59000.59000.59000.59000.5900-
08 Feb 20240.59000.59000.59000.59000.5900-
07 Feb 20240.59000.59000.59000.59000.5900-
06 Feb 20240.59000.59000.59000.59000.5900-
05 Feb 20240.59000.59000.59000.59000.590010,000
02 Feb 20240.57000.57000.57000.57000.5700-
01 Feb 20240.57000.57000.57000.57000.5700-
31 Jan 20240.57000.57000.57000.57000.5700-
30 Jan 20240.56500.57000.56000.57000.570014,600
29 Jan 20240.56000.56000.56000.56000.5600-
26 Jan 20240.56000.56000.56000.56000.56001,000
25 Jan 20240.61000.61000.61000.61000.6100-
24 Jan 20240.61000.61000.61000.61000.61002,000
23 Jan 20240.57000.57000.57000.57000.5700-
22 Jan 20240.57000.57000.57000.57000.5700900
19 Jan 20240.57000.57000.57000.57000.57007,500
18 Jan 20240.57000.57000.57000.57000.5700-
17 Jan 20240.57000.57000.57000.57000.570042,700
16 Jan 20240.57000.57000.57000.57000.5700-
15 Jan 20240.57000.57000.57000.57000.5700-
12 Jan 20240.57000.57000.57000.57000.5700-
11 Jan 20240.57000.57000.57000.57000.570050,000
10 Jan 20240.56500.56500.56000.56000.56003,000
09 Jan 20240.55500.55500.55500.55500.5550-
08 Jan 20240.55500.55500.55500.55500.5550-
05 Jan 20240.55500.55500.55500.55500.5550-
04 Jan 20240.55500.55500.55500.55500.5550-
03 Jan 20240.55500.55500.55500.55500.5550-
02 Jan 20240.55500.55500.55500.55500.5550-
29 Dec 20230.57500.57500.55500.55500.555049,000
28 Dec 20230.56500.56500.56500.56500.5650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...