Mail

C06.SI - CSC Holdings Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Oct 2019	0.0190	0.0200	0.0190	0.0190	0.0190	92,000
22 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	1,302,000
21 Oct 2019	0.0200	0.0210	0.0200	0.0200	0.0200	2,559,400
18 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	320,000
17 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	959,000
15 Oct 2019	0.0210	0.0220	0.0200	0.0220	0.0220	330,000
14 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Oct 2019	0.0210	0.0220	0.0200	0.0200	0.0200	580,000
09 Oct 2019	0.0200	0.0200	0.0190	0.0200	0.0200	228,500
08 Oct 2019	0.0200	0.0210	0.0200	0.0210	0.0210	200,000
07 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
04 Oct 2019	0.0200	0.0200	0.0190	0.0190	0.0190	162,500
03 Oct 2019	0.0190	0.0200	0.0190	0.0200	0.0200	540,100
02 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
01 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
30 Sep 2019	0.0200	0.0200	0.0190	0.0190	0.0190	650,100
27 Sep 2019	0.0200	0.0200	0.0190	0.0200	0.0200	3,224,500
26 Sep 2019	0.0210	0.0210	0.0200	0.0200	0.0200	79,000
25 Sep 2019	0.0200	0.0210	0.0200	0.0210	0.0210	870,000
24 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Sep 2019	0.0200	0.0220	0.0200	0.0220	0.0220	983,000
20 Sep 2019	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
19 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	455,000
18 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
17 Sep 2019	0.0210	0.0210	0.0200	0.0210	0.0210	1,900,000
16 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
13 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,025,000
12 Sep 2019	0.0200	0.0210	0.0200	0.0210	0.0210	550,000
11 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	704,000
10 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	508,000
09 Sep 2019	0.0210	0.0220	0.0210	0.0210	0.0210	2,465,000
06 Sep 2019	0.0200	0.0200	0.0200	0.0200	0.0200	480,000
05 Sep 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Sep 2019	0.0190	0.0200	0.0190	0.0200	0.0200	172,000
03 Sep 2019	0.0200	0.0200	0.0200	0.0200	0.0200	453,000
02 Sep 2019	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
30 Aug 2019	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
29 Aug 2019	0.0200	0.0200	0.0200	0.0200	0.0200	1,000,000
28 Aug 2019	0.0200	0.0200	0.0200	0.0200	0.0200	260,000
27 Aug 2019	0.0200	0.0210	0.0200	0.0210	0.0210	1,648,500
26 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Aug 2019	0.0200	0.0210	0.0200	0.0210	0.0210	439,000
22 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	145,000
21 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	442,000
20 Aug 2019	0.0210	0.0220	0.0200	0.0220	0.0220	1,726,400
19 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	365,000
16 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,505,000
15 Aug 2019	0.0210	0.0210	0.0210	0.0210	0.0210	900,000
14 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,944,000
13 Aug 2019	0.0230	0.0230	0.0220	0.0220	0.0220	1,715,000
08 Aug 2019	0.0220	0.0250	0.0220	0.0240	0.0240	6,365,000
07 Aug 2019	0.0220	0.0230	0.0220	0.0230	0.0230	244,000
06 Aug 2019	0.0210	0.0220	0.0200	0.0220	0.0220	3,638,100
05 Aug 2019	0.0220	0.0220	0.0210	0.0210	0.0210	992,100
02 Aug 2019	0.0220	0.0230	0.0220	0.0220	0.0220	978,000
01 Aug 2019	0.0220	0.0240	0.0220	0.0230	0.0230	5,039,900
31 Jul 2019	0.0220	0.0230	0.0210	0.0230	0.0230	4,433,000
30 Jul 2019	0.0230	0.0230	0.0220	0.0220	0.0220	571,100
29 Jul 2019	0.0230	0.0230	0.0220	0.0230	0.0230	3,696,000
26 Jul 2019	0.0240	0.0250	0.0230	0.0230	0.0230	2,109,000
25 Jul 2019	0.0260	0.0280	0.0240	0.0250	0.0250	29,470,100
24 Jul 2019	0.0230	0.0240	0.0220	0.0240	0.0240	6,892,900
23 Jul 2019	0.0210	0.0240	0.0210	0.0230	0.0230	3,230,100
22 Jul 2019	0.0210	0.0210	0.0210	0.0210	0.0210	256,000
19 Jul 2019	0.0220	0.0230	0.0210	0.0230	0.0230	2,537,000
18 Jul 2019	0.0210	0.0230	0.0210	0.0220	0.0220	3,921,200
17 Jul 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,120,000
16 Jul 2019	0.0210	0.0210	0.0210	0.0210	0.0210	1,464,400
15 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	315,000
12 Jul 2019	0.0210	0.0220	0.0200	0.0210	0.0210	2,110,200
11 Jul 2019	0.0210	0.0250	0.0200	0.0230	0.0230	6,497,400
10 Jul 2019	0.0200	0.0220	0.0190	0.0210	0.0210	4,569,500
09 Jul 2019	0.0190	0.0200	0.0190	0.0190	0.0190	452,000
08 Jul 2019	0.0190	0.0200	0.0190	0.0200	0.0200	553,000
05 Jul 2019	0.0200	0.0230	0.0200	0.0210	0.0210	2,405,600
04 Jul 2019	0.0190	0.0190	0.0190	0.0190	0.0190	130,000
03 Jul 2019	0.0210	0.0210	0.0200	0.0210	0.0210	364,000
02 Jul 2019	0.0210	0.0210	0.0190	0.0190	0.0190	335,000
01 Jul 2019	0.0210	0.0210	0.0190	0.0190	0.0190	260,400
28 Jun 2019	0.0200	0.0200	0.0200	0.0200	0.0200	1,000,000
27 Jun 2019	0.0220	0.0230	0.0200	0.0200	0.0200	482,000
26 Jun 2019	0.0200	0.0230	0.0200	0.0220	0.0220	2,854,700
25 Jun 2019	0.0190	0.0190	0.0190	0.0190	0.0190	1,000,000
24 Jun 2019	0.0180	0.0190	0.0180	0.0190	0.0190	337,000
21 Jun 2019	0.0190	0.0190	0.0180	0.0190	0.0190	679,000
20 Jun 2019	0.0180	0.0180	0.0180	0.0180	0.0180	90,000
19 Jun 2019	0.0180	0.0190	0.0180	0.0190	0.0190	250,000
18 Jun 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Jun 2019	0.0180	0.0190	0.0180	0.0190	0.0190	450,000
14 Jun 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Jun 2019	0.0180	0.0180	0.0180	0.0180	0.0180	356,000
12 Jun 2019	0.0180	0.0200	0.0180	0.0200	0.0200	1,101,000
11 Jun 2019	0.0180	0.0180	0.0170	0.0180	0.0180	210,000
10 Jun 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Jun 2019	0.0180	0.0180	0.0170	0.0180	0.0180	1,010,000
06 Jun 2019	0.0170	0.0180	0.0170	0.0180	0.0180	659,000
04 Jun 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jun 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...