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
16 Jul 2019	0.0200	0.0200	0.0200	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	-
31 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	96,000
29 May 2019	0.0170	0.0180	0.0170	0.0180	0.0180	613,000
28 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
27 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 May 2019	0.0170	0.0180	0.0170	0.0180	0.0180	2,980,000
22 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	240,000
17 May 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 May 2019	0.0180	0.0200	0.0180	0.0200	0.0200	25,100
15 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 May 2019	0.0180	0.0190	0.0180	0.0180	0.0180	186,500
10 May 2019	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
09 May 2019	0.0180	0.0190	0.0180	0.0180	0.0180	374,500
08 May 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 May 2019	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
06 May 2019	0.0190	0.0190	0.0190	0.0190	0.0190	58,000
03 May 2019	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
02 May 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	188,000
26 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
25 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
24 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	115,000
23 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	105,000
22 Apr 2019	0.0200	0.0220	0.0200	0.0200	0.0200	434,500
18 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
17 Apr 2019	0.0200	0.0210	0.0200	0.0210	0.0210	90,000
16 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	91,000
15 Apr 2019	0.0210	0.0210	0.0200	0.0200	0.0200	438,700
12 Apr 2019	0.0210	0.0250	0.0200	0.0210	0.0210	1,095,000
11 Apr 2019	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
10 Apr 2019	0.0190	0.0210	0.0190	0.0210	0.0210	88,000
09 Apr 2019	0.0190	0.0210	0.0190	0.0210	0.0210	230,000
08 Apr 2019	0.0200	0.0200	0.0200	0.0200	0.0200	118,000
05 Apr 2019	0.0220	0.0220	0.0200	0.0210	0.0210	517,000
04 Apr 2019	0.0200	0.0220	0.0200	0.0220	0.0220	180,000
03 Apr 2019	0.0180	0.0190	0.0180	0.0190	0.0190	100,000
02 Apr 2019	0.0200	0.0200	0.0180	0.0180	0.0180	201,000
01 Apr 2019	0.0190	0.0190	0.0180	0.0180	0.0180	210,000
29 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	720,000
27 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	160,000
26 Mar 2019	0.0180	0.0200	0.0180	0.0190	0.0190	3,208,800
25 Mar 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2019	0.0200	0.0200	0.0180	0.0200	0.0200	952,000
21 Mar 2019	0.0190	0.0200	0.0180	0.0200	0.0200	1,478,900
20 Mar 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2019	0.0200	0.0210	0.0200	0.0200	0.0200	592,100
15 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	255,000
13 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	27,000
11 Mar 2019	0.0190	0.0200	0.0190	0.0200	0.0200	383,000
08 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
07 Mar 2019	0.0190	0.0200	0.0190	0.0200	0.0200	649,000
06 Mar 2019	0.0210	0.0210	0.0190	0.0190	0.0190	43,000
05 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	230,000
04 Mar 2019	0.0190	0.0190	0.0190	0.0190	0.0190	25,000
01 Mar 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2019	0.0200	0.0210	0.0200	0.0200	0.0200	350,000
27 Feb 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Feb 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Feb 2019	0.0210	0.0220	0.0190	0.0220	0.0220	15,700
22 Feb 2019	0.0210	0.0220	0.0200	0.0220	0.0220	669,000
21 Feb 2019	0.0190	0.0200	0.0190	0.0200	0.0200	300,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...