Singapore markets closed

CSC Holdings Limited (C06.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0070+0.0020 (+40.00%)
At close: 05:04PM SGT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.00600.00900.00600.00700.007030,018,200
13 Jun 20240.00500.00500.00500.00500.0050424,400
12 Jun 20240.00500.00500.00500.00500.005010,000
11 Jun 20240.00500.00500.00500.00500.0050130,000
10 Jun 20240.00500.00500.00500.00500.0050-
07 Jun 20240.00500.00500.00500.00500.00502,030,000
06 Jun 20240.00500.00500.00500.00500.005030,000
05 Jun 20240.00500.00500.00500.00500.0050-
04 Jun 20240.00500.00500.00500.00500.0050289,700
03 Jun 20240.00600.00600.00500.00500.0050230,000
31 May 20240.00500.00500.00500.00500.0050697,000
30 May 20240.00500.00500.00500.00500.0050-
29 May 20240.00500.00500.00500.00500.0050-
28 May 20240.00500.00500.00500.00500.0050128,000
27 May 20240.00600.00600.00500.00500.00502,188,000
24 May 20240.00500.00500.00500.00500.005020,000
23 May 20240.00500.00500.00500.00500.0050395,800
21 May 20240.00500.00500.00500.00500.00502,068,000
20 May 20240.00500.00500.00500.00500.005020,000
17 May 20240.00600.00600.00500.00500.0050230,000
16 May 20240.00500.00500.00500.00500.005020,000
15 May 20240.00500.00500.00500.00500.0050-
14 May 20240.00600.00600.00500.00500.0050323,300
13 May 20240.00500.00600.00500.00600.006041,000
10 May 20240.00600.00600.00600.00600.0060-
09 May 20240.00600.00700.00600.00600.0060102,000
08 May 20240.00600.00700.00500.00700.0070410,000
07 May 20240.00600.00600.00600.00600.00608,100
06 May 20240.00600.00700.00600.00600.006041,500
03 May 20240.00600.00600.00600.00600.0060-
02 May 20240.00600.00600.00600.00600.006030,000
30 Apr 20240.00600.00700.00600.00700.0070175,000
29 Apr 20240.00600.00600.00600.00600.0060500
26 Apr 20240.00600.00600.00600.00600.006020,000
25 Apr 20240.00700.00700.00600.00600.0060500,100
24 Apr 20240.00700.00700.00600.00600.0060209,000
23 Apr 20240.00500.00700.00500.00600.0060150,600
22 Apr 20240.00600.00600.00600.00600.006050,000
19 Apr 20240.00600.00600.00600.00600.0060276,500
18 Apr 20240.00600.00600.00600.00600.00601,109,800
17 Apr 20240.00500.00600.00500.00600.006028,500
16 Apr 20240.00500.00600.00500.00600.0060182,000
15 Apr 20240.00600.00600.00600.00600.00601,056,000
12 Apr 20240.00600.00600.00600.00600.006044,000
11 Apr 20240.00600.00600.00600.00600.00601,500,000
09 Apr 20240.00600.00700.00600.00700.0070500,100
08 Apr 20240.00500.00600.00500.00500.0050293,000
05 Apr 20240.00500.00500.00500.00500.0050123,000
04 Apr 20240.00500.00500.00500.00500.005057,000
03 Apr 20240.00500.00500.00500.00500.005010,000
02 Apr 20240.00600.00600.00500.00500.00501,838,800
01 Apr 20240.00500.00500.00500.00500.0050129,000
28 Mar 20240.00500.00700.00500.00600.006025,100
27 Mar 20240.00600.00600.00600.00600.0060100,100
26 Mar 20240.00600.00600.00600.00600.0060745,200
25 Mar 20240.00600.00600.00600.00600.0060-
22 Mar 20240.00500.00700.00500.00600.00603,387,700
21 Mar 20240.00500.00500.00500.00500.005010,000
20 Mar 20240.00500.00500.00500.00500.0050-
19 Mar 20240.00500.00600.00500.00500.0050350,000
18 Mar 20240.00500.00600.00500.00600.006085,100
15 Mar 20240.00500.00500.00500.00500.00508,300
14 Mar 20240.00600.00600.00600.00600.0060-
13 Mar 20240.00600.00600.00600.00600.00601,380,100
12 Mar 20240.00600.00600.00500.00500.0050176,000
11 Mar 20240.00600.00600.00600.00600.0060610,000
08 Mar 20240.00600.00600.00600.00600.00604,130,000
07 Mar 20240.00700.00700.00700.00700.007010,100
06 Mar 20240.00700.00700.00600.00600.0060200
05 Mar 20240.00600.00700.00600.00700.00701,810,200
04 Mar 20240.00800.00800.00600.00600.00606,781,200
01 Mar 20240.00700.00800.00700.00800.008060,100
29 Feb 20240.00600.00700.00600.00600.00601,081,000
28 Feb 20240.00800.00800.00800.00800.0080-
27 Feb 20240.00800.00800.00800.00800.0080500,000
26 Feb 20240.00600.00800.00600.00800.008020,200
23 Feb 20240.00700.00800.00700.00800.008030,000
22 Feb 20240.00700.00800.00700.00800.0080576,000
21 Feb 20240.00700.00700.00700.00700.0070280,000
20 Feb 20240.00700.00700.00700.00700.007055,000
19 Feb 20240.00800.00800.00800.00800.0080-
16 Feb 20240.00700.00800.00700.00800.008050,000
15 Feb 20240.00700.00700.00700.00700.0070270,000
14 Feb 20240.00800.00800.00800.00800.0080-
13 Feb 20240.00800.00800.00800.00800.0080-
09 Feb 20240.00800.00800.00800.00800.0080-
08 Feb 20240.00700.00800.00700.00800.0080180,400
07 Feb 20240.00800.00800.00700.00800.00801,480,800
06 Feb 20240.00800.00800.00800.00800.0080-
05 Feb 20240.00800.00800.00800.00800.0080-
02 Feb 20240.00700.00800.00700.00800.0080118,800
01 Feb 20240.00700.00800.00700.00800.0080342,400
31 Jan 20240.00700.00700.00700.00700.0070315,000
30 Jan 20240.00700.00800.00700.00800.008020,000
29 Jan 20240.00700.00800.00700.00800.00801,100,200
26 Jan 20240.00800.00800.00800.00800.0080-
25 Jan 20240.00700.00800.00700.00800.0080455,000
24 Jan 20240.00700.00800.00700.00800.0080182,000
23 Jan 20240.00800.00800.00700.00800.00802,300
22 Jan 20240.00700.00700.00700.00700.0070780,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...