Mail

C06.SI - CSC Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,630,000
08 Jun 2023	0.0070	0.0090	0.0070	0.0090	0.0090	1,984,000
07 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100
05 Jun 2023	0.0070	0.0080	0.0070	0.0080	0.0080	37,200
01 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	675,000
31 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	514,400
30 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	14,100,400
26 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	40,000
24 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	310,000
23 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
22 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	150,000
19 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	210,000
18 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	780,000
16 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	515,000
15 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	119,000
12 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	20,000
11 May 2023	0.0100	0.0110	0.0100	0.0100	0.0100	610,000
10 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
09 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	540,500
08 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,550,000
05 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,200,600
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,060,000
02 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
28 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	310,000
27 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	24,000
26 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,020,600
25 Apr 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,500,100
24 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Apr 2023	0.0100	0.0100	0.0080	0.0080	0.0080	219,000
20 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Apr 2023	0.0100	0.0100	0.0090	0.0090	0.0090	600,200
17 Apr 2023	0.0080	0.0100	0.0080	0.0100	0.0100	330,500
14 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	103,300
13 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2023	0.0080	0.0100	0.0080	0.0100	0.0100	60,000
10 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Apr 2023	0.0090	0.0100	0.0080	0.0100	0.0100	120,000
05 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Apr 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,263,700
03 Apr 2023	0.0080	0.0090	0.0080	0.0090	0.0090	140,000
31 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Mar 2023	0.0080	0.0090	0.0080	0.0080	0.0080	1,063,100
29 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	828,000
28 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	282,000
27 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	540,000
24 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
23 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	155,000
17 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	219,000
16 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	140,000
14 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	769,900
13 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
10 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
09 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	108,300
07 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	90,700
06 Mar 2023	0.0100	0.0100	0.0090	0.0090	0.0090	550,000
03 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,050,000
02 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	544,000
01 Mar 2023	0.0080	0.0100	0.0080	0.0090	0.0090	100,600
28 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	840,000
27 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
24 Feb 2023	0.0080	0.0100	0.0080	0.0100	0.0100	112,100
23 Feb 2023	0.0090	0.0100	0.0090	0.0090	0.0090	115,100
22 Feb 2023	0.0090	0.0100	0.0080	0.0100	0.0100	997,900
21 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	22,400
20 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	400,500
17 Feb 2023	0.0090	0.0100	0.0080	0.0100	0.0100	480,100
16 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
15 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
14 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	844,000
13 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	408,800
10 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
09 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,240,000
07 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	14,000
06 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,025,500
03 Feb 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,035,100
02 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	220,000
01 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	990,500
31 Jan 2023	0.0080	0.0100	0.0080	0.0100	0.0100	7,658,900
30 Jan 2023	0.0090	0.0100	0.0070	0.0080	0.0080	13,766,700
27 Jan 2023	0.0100	0.0100	0.0090	0.0090	0.0090	150,000
26 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
20 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
17 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...