Singapore markets close in 4 hours 41 minutes

CSC Holdings Limited (C06.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0120+0.0010 (+9.09%)
As of 09:38AM SGT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.01200.01200.01200.01200.0120100
05 Oct 20220.01100.01200.01100.01100.0110850,200
04 Oct 20220.01200.01200.01200.01200.0120100
03 Oct 20220.01200.01200.01100.01100.01101,400
30 Sept 20220.01100.01200.01000.01100.01102,645,400
29 Sept 20220.01100.01100.01100.01100.0110280,000
28 Sept 20220.01200.01200.01200.01200.0120-
27 Sept 20220.01200.01200.01100.01200.0120379,000
26 Sept 20220.01100.01100.01100.01100.0110120,000
23 Sept 20220.01200.01200.01200.01200.0120-
22 Sept 20220.01300.01300.01200.01200.0120850,000
21 Sept 20220.01200.01200.01200.01200.0120-
20 Sept 20220.01200.01200.01200.01200.0120173,000
19 Sept 20220.01200.01200.01200.01200.0120-
16 Sept 20220.01200.01200.01200.01200.0120-
15 Sept 20220.01200.01200.01200.01200.0120620,100
14 Sept 20220.01200.01300.01200.01300.013090,200
13 Sept 20220.01200.01200.01200.01200.0120280,000
12 Sept 20220.01200.01300.01200.01200.0120124,700
09 Sept 20220.01200.01300.01200.01300.01301,587,300
08 Sept 20220.01200.01200.01200.01200.0120-
07 Sept 20220.01200.01200.01200.01200.0120118,000
06 Sept 20220.01200.01200.01200.01200.0120-
05 Sept 20220.01200.01200.01200.01200.0120140,000
02 Sept 20220.01200.01300.01200.01300.0130190,000
01 Sept 20220.01200.01300.01200.01300.0130708,000
31 Aug 20220.01300.01400.01300.01300.01305,080,000
30 Aug 20220.01300.01300.01300.01300.0130-
29 Aug 20220.01200.01300.01200.01300.0130560,000
26 Aug 20220.01200.01200.01200.01200.0120-
25 Aug 20220.01200.01200.01200.01200.0120190,000
24 Aug 20220.01200.01200.01200.01200.012010,000
23 Aug 20220.01200.01300.01200.01200.01201,105,200
22 Aug 20220.01200.01200.01200.01200.0120371,000
19 Aug 20220.01100.01100.01100.01100.0110-
18 Aug 20220.01100.01100.01100.01100.011010,000
17 Aug 20220.01100.01100.01100.01100.0110149,000
16 Aug 20220.01200.01200.01200.01200.0120-
15 Aug 20220.01200.01200.01200.01200.0120-
12 Aug 20220.01200.01200.01200.01200.0120-
11 Aug 20220.01200.01200.01200.01200.0120-
10 Aug 20220.01200.01200.01200.01200.01203,000,000
08 Aug 20220.01200.01200.01200.01200.0120-
05 Aug 20220.01200.01200.01200.01200.0120-
04 Aug 20220.01200.01200.01200.01200.0120-
03 Aug 20220.01200.01200.01200.01200.0120-
02 Aug 20220.01200.01200.01200.01200.012040,000
01 Aug 20220.01200.01200.01200.01200.012019,000
29 Jul 20220.01100.01200.01100.01200.012060,000
28 Jul 20220.01100.01200.01100.01100.0110131,000
27 Jul 20220.01200.01200.01200.01200.0120-
26 Jul 20220.01200.01200.01200.01200.012010,000
25 Jul 20220.01200.01200.01200.01200.0120-
22 Jul 20220.01200.01200.01200.01200.0120-
21 Jul 20220.01100.01200.01100.01200.01201,452,200
20 Jul 20220.01100.01100.01100.01100.0110866,000
19 Jul 20220.01200.01200.01200.01200.0120500,000
18 Jul 20220.01100.01200.01100.01200.012034,000
15 Jul 20220.01200.01200.01200.01200.0120-
14 Jul 20220.01200.01200.01200.01200.0120-
13 Jul 20220.01200.01200.01200.01200.0120-
12 Jul 20220.01200.01300.01200.01200.0120357,500
08 Jul 20220.01200.01200.01200.01200.0120-
07 Jul 20220.01200.01200.01200.01200.0120260,000
06 Jul 20220.01100.01100.01100.01100.0110-
05 Jul 20220.01100.01100.01100.01100.0110-
04 Jul 20220.01100.01100.01100.01100.01107,500
01 Jul 20220.01300.01300.01300.01300.0130-
30 Jun 20220.01200.01300.01200.01300.0130700,200
29 Jun 20220.01100.01100.01100.01100.01101,000
28 Jun 20220.01200.01200.01200.01200.0120200,000
27 Jun 20220.01200.01200.01200.01200.0120-
24 Jun 20220.01200.01200.01200.01200.01201,130,000
23 Jun 20220.01200.01200.01200.01200.01201,000,000
22 Jun 20220.01200.01200.01200.01200.0120-
21 Jun 20220.01200.01200.01200.01200.0120-
20 Jun 20220.01200.01200.01200.01200.012020,000
17 Jun 20220.01200.01200.01200.01200.012080,000
16 Jun 20220.01200.01200.01200.01200.012050,000
15 Jun 20220.01200.01200.01200.01200.01205,000
14 Jun 20220.01300.01300.01300.01300.0130200,000
13 Jun 20220.01300.01300.01300.01300.013065,500
10 Jun 20220.01300.01300.01300.01300.013048,000
09 Jun 20220.01300.01300.01300.01300.0130108,000
08 Jun 20220.01300.01300.01300.01300.0130-
07 Jun 20220.01300.01300.01300.01300.013040,000
06 Jun 20220.01400.01400.01400.01400.014050,000
03 Jun 20220.01300.01300.01300.01300.013052,000
02 Jun 20220.01300.01400.01300.01300.0130931,900
01 Jun 20220.01200.01300.01200.01300.0130430,000
31 May 20220.01300.01300.01300.01300.01301,030,000
30 May 20220.01300.01300.01200.01300.0130408,300
27 May 20220.01300.01400.01300.01300.01302,951,600
26 May 20220.01300.01300.01300.01300.01301,000,000
25 May 20220.01400.01400.01300.01300.0130500,500
24 May 20220.01300.01300.01300.01300.0130515,100
23 May 20220.01300.01300.01300.01300.01301,060,000
20 May 20220.01300.01300.01300.01300.0130541,100
19 May 20220.01400.01400.01200.01400.014031,600
18 May 20220.01200.01200.01200.01200.012020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...