C06.SI - CSC Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.00800.00800.00800.00800.00801,630,000
08 Jun 20230.00700.00900.00700.00900.00901,984,000
07 Jun 20230.00800.00800.00800.00800.0080-
06 Jun 20230.00800.00800.00800.00800.0080100
05 Jun 20230.00700.00800.00700.00800.008037,200
01 Jun 20230.00800.00800.00800.00800.0080675,000
31 May 20230.00900.00900.00900.00900.0090514,400
30 May 20230.00900.00900.00900.00900.0090-
29 May 20230.00900.00900.00800.00900.009014,100,400
26 May 20230.01000.01000.01000.01000.0100-
25 May 20230.00900.01000.00900.01000.010040,000
24 May 20230.00900.00900.00900.00900.0090310,000
23 May 20230.01000.01000.01000.01000.01001,000
22 May 20230.00900.01000.00900.01000.0100150,000
19 May 20230.00900.01000.00900.01000.0100210,000
18 May 20230.01000.01000.01000.01000.0100-
17 May 20230.00900.01000.00900.01000.0100780,000
16 May 20230.01000.01000.00900.01000.0100515,000
15 May 20230.00900.01000.00900.01000.0100119,000
12 May 20230.00900.01000.00900.01000.010020,000
11 May 20230.01000.01100.01000.01000.0100610,000
10 May 20230.01000.01000.01000.01000.01001,000,000
09 May 20230.01000.01000.01000.01000.0100540,500
08 May 20230.01000.01000.01000.01000.01001,550,000
05 May 20230.01000.01000.01000.01000.0100-
04 May 20230.00900.01000.00900.01000.01001,200,600
03 May 20230.00900.00900.00900.00900.00901,060,000
02 May 20230.00900.00900.00900.00900.009030,000
28 Apr 20230.00900.00900.00900.00900.0090310,000
27 Apr 20230.00800.00800.00800.00800.008024,000
26 Apr 20230.00900.00900.00900.00900.00901,020,600
25 Apr 20230.00900.01000.00900.01000.01002,500,100
24 Apr 20230.00800.00800.00800.00800.0080-
21 Apr 20230.01000.01000.00800.00800.0080219,000
20 Apr 20230.00900.00900.00900.00900.0090-
19 Apr 20230.00900.00900.00900.00900.0090-
18 Apr 20230.01000.01000.00900.00900.0090600,200
17 Apr 20230.00800.01000.00800.01000.0100330,500
14 Apr 20230.00900.00900.00900.00900.0090103,300
13 Apr 20230.01000.01000.01000.01000.0100-
12 Apr 20230.01000.01000.01000.01000.0100-
11 Apr 20230.00800.01000.00800.01000.010060,000
10 Apr 20230.01000.01000.01000.01000.0100-
06 Apr 20230.00900.01000.00800.01000.0100120,000
05 Apr 20230.00900.00900.00900.00900.0090-
04 Apr 20230.00900.01000.00900.00900.00901,263,700
03 Apr 20230.00800.00900.00800.00900.0090140,000
31 Mar 20230.00800.00800.00800.00800.0080-
30 Mar 20230.00800.00900.00800.00800.00801,063,100
29 Mar 20230.00900.00900.00800.00900.0090828,000
28 Mar 20230.00800.00800.00800.00800.0080282,000
27 Mar 20230.00900.00900.00800.00800.0080540,000
24 Mar 20230.00900.00900.00900.00900.00901,000,000
23 Mar 20230.00900.00900.00900.00900.0090-
22 Mar 20230.00900.00900.00900.00900.0090-
21 Mar 20230.00900.00900.00900.00900.0090-
20 Mar 20230.00900.00900.00900.00900.0090155,000
17 Mar 20230.00900.00900.00900.00900.0090219,000
16 Mar 20230.00900.00900.00900.00900.0090-
15 Mar 20230.00900.00900.00900.00900.0090140,000
14 Mar 20230.00800.00900.00800.00900.0090769,900
13 Mar 20230.00800.00800.00800.00800.008020,000
10 Mar 20230.00800.00800.00800.00800.008030,000
09 Mar 20230.00900.00900.00900.00900.0090-
08 Mar 20230.00900.00900.00900.00900.0090108,300
07 Mar 20230.00900.00900.00900.00900.009090,700
06 Mar 20230.01000.01000.00900.00900.0090550,000
03 Mar 20230.00900.00900.00900.00900.00901,050,000
02 Mar 20230.00900.00900.00800.00800.0080544,000
01 Mar 20230.00800.01000.00800.00900.0090100,600
28 Feb 20230.00900.00900.00900.00900.0090840,000
27 Feb 20230.00900.00900.00900.00900.0090100,000
24 Feb 20230.00800.01000.00800.01000.0100112,100
23 Feb 20230.00900.01000.00900.00900.0090115,100
22 Feb 20230.00900.01000.00800.01000.0100997,900
21 Feb 20230.00900.00900.00900.00900.009022,400
20 Feb 20230.01000.01000.00900.00900.0090400,500
17 Feb 20230.00900.01000.00800.01000.0100480,100
16 Feb 20230.00900.00900.00900.00900.009010,000
15 Feb 20230.00900.00900.00900.00900.00901,000,000
14 Feb 20230.00900.00900.00900.00900.0090844,000
13 Feb 20230.01000.01000.00900.00900.0090408,800
10 Feb 20230.00900.00900.00900.00900.009025,000
09 Feb 20230.00900.00900.00900.00900.0090-
08 Feb 20230.00900.00900.00900.00900.00901,240,000
07 Feb 20230.00900.00900.00900.00900.009014,000
06 Feb 20230.00900.01000.00900.01000.01001,025,500
03 Feb 20230.00900.01000.00900.00900.00901,035,100
02 Feb 20230.00900.00900.00900.00900.0090220,000
01 Feb 20230.01000.01000.00900.00900.0090990,500
31 Jan 20230.00800.01000.00800.01000.01007,658,900
30 Jan 20230.00900.01000.00700.00800.008013,766,700
27 Jan 20230.01000.01000.00900.00900.0090150,000
26 Jan 20230.01000.01000.01000.01000.0100-
25 Jan 20230.01000.01000.01000.01000.010080,000
20 Jan 20230.01100.01100.01100.01100.0110-
19 Jan 20230.01100.01100.01100.01100.0110-
18 Jan 20230.01100.01100.01100.01100.011070,000
17 Jan 20230.01000.01000.01000.01000.0100-
16 Jan 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...