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
24 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	1,061,600
23 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	2,139,000
22 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
21 Jan 2020	0.0220	0.0230	0.0220	0.0220	0.0220	1,818,600
20 Jan 2020	0.0230	0.0240	0.0220	0.0230	0.0230	4,336,100
17 Jan 2020	0.0220	0.0240	0.0220	0.0230	0.0230	2,693,100
16 Jan 2020	0.0220	0.0230	0.0220	0.0220	0.0220	1,810,900
15 Jan 2020	0.0220	0.0230	0.0220	0.0220	0.0220	810,900
14 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	300,000
13 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	300,000
10 Jan 2020	0.0220	0.0220	0.0220	0.0220	0.0220	330,000
09 Jan 2020	0.0230	0.0230	0.0220	0.0220	0.0220	4,113,000
08 Jan 2020	0.0220	0.0230	0.0210	0.0220	0.0220	5,158,700
07 Jan 2020	0.0220	0.0230	0.0220	0.0230	0.0230	1,030,000
06 Jan 2020	0.0230	0.0230	0.0220	0.0220	0.0220	4,985,000
03 Jan 2020	0.0230	0.0230	0.0230	0.0230	0.0230	580,000
02 Jan 2020	0.0230	0.0250	0.0230	0.0230	0.0230	4,556,900
31 Dec 2019	0.0230	0.0230	0.0230	0.0230	0.0230	200,000
30 Dec 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Dec 2019	0.0250	0.0250	0.0230	0.0230	0.0230	1,005,000
26 Dec 2019	0.0230	0.0240	0.0230	0.0230	0.0230	3,188,000
25 Dec 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Dec 2019	0.0220	0.0220	0.0220	0.0220	0.0220	35,000
23 Dec 2019	0.0230	0.0240	0.0230	0.0230	0.0230	2,529,900
20 Dec 2019	0.0230	0.0230	0.0230	0.0230	0.0230	1,630,000
19 Dec 2019	0.0230	0.0250	0.0220	0.0240	0.0240	17,429,500
18 Dec 2019	0.0210	0.0230	0.0210	0.0230	0.0230	431,000
17 Dec 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,000,000
16 Dec 2019	0.0240	0.0240	0.0210	0.0210	0.0210	20,500
13 Dec 2019	0.0220	0.0230	0.0220	0.0230	0.0230	1,684,400
12 Dec 2019	0.0210	0.0220	0.0210	0.0210	0.0210	82,000
11 Dec 2019	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
10 Dec 2019	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
09 Dec 2019	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
06 Dec 2019	0.0210	0.0220	0.0210	0.0220	0.0220	730,000
05 Dec 2019	0.0220	0.0220	0.0220	0.0220	0.0220	579,000
04 Dec 2019	0.0210	0.0210	0.0210	0.0210	0.0210	350,000
03 Dec 2019	0.0220	0.0220	0.0220	0.0220	0.0220	229,000
02 Dec 2019	0.0220	0.0230	0.0210	0.0230	0.0230	2,882,000
29 Nov 2019	0.0230	0.0230	0.0210	0.0210	0.0210	3,743,000
28 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	770,000
27 Nov 2019	0.0220	0.0230	0.0220	0.0220	0.0220	150,000
26 Nov 2019	0.0230	0.0240	0.0230	0.0240	0.0240	1,164,300
25 Nov 2019	0.0230	0.0240	0.0220	0.0220	0.0220	4,678,000
22 Nov 2019	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
21 Nov 2019	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
20 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	1,360,000
19 Nov 2019	0.0230	0.0240	0.0220	0.0240	0.0240	4,975,000
18 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	3,180,000
15 Nov 2019	0.0230	0.0240	0.0230	0.0230	0.0230	6,402,100
14 Nov 2019	0.0240	0.0240	0.0220	0.0220	0.0220	1,074,000
13 Nov 2019	0.0230	0.0240	0.0230	0.0240	0.0240	1,949,000
12 Nov 2019	0.0210	0.0220	0.0210	0.0220	0.0220	100,000
11 Nov 2019	0.0210	0.0240	0.0210	0.0240	0.0240	600,100
08 Nov 2019	0.0230	0.0240	0.0230	0.0230	0.0230	807,100
07 Nov 2019	0.0220	0.0240	0.0220	0.0240	0.0240	373,000
06 Nov 2019	0.0220	0.0230	0.0220	0.0230	0.0230	4,025,000
05 Nov 2019	0.0210	0.0230	0.0210	0.0220	0.0220	1,022,000
04 Nov 2019	0.0200	0.0200	0.0200	0.0200	0.0200	330,000
01 Nov 2019	0.0210	0.0210	0.0200	0.0210	0.0210	373,000
31 Oct 2019	0.0210	0.0220	0.0200	0.0210	0.0210	1,227,200
30 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	385,000
25 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
24 Oct 2019	0.0200	0.0210	0.0200	0.0210	0.0210	1,633,100
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...