C06.SI - CSC Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20190.01900.02000.01900.01900.019092,000
22 Oct 20190.02000.02000.02000.02000.02001,302,000
21 Oct 20190.02000.02100.02000.02000.02002,559,400
18 Oct 20190.02000.02000.02000.02000.0200320,000
17 Oct 20190.02000.02000.02000.02000.0200-
16 Oct 20190.02000.02000.02000.02000.0200959,000
15 Oct 20190.02100.02200.02000.02200.0220330,000
14 Oct 20190.02000.02000.02000.02000.0200-
11 Oct 20190.02000.02000.02000.02000.0200-
10 Oct 20190.02100.02200.02000.02000.0200580,000
09 Oct 20190.02000.02000.01900.02000.0200228,500
08 Oct 20190.02000.02100.02000.02100.0210200,000
07 Oct 20190.01900.01900.01900.01900.0190200,000
04 Oct 20190.02000.02000.01900.01900.0190162,500
03 Oct 20190.01900.02000.01900.02000.0200540,100
02 Oct 20190.01900.01900.01900.01900.019050,000
01 Oct 20190.01900.01900.01900.01900.0190100,000
30 Sep 20190.02000.02000.01900.01900.0190650,100
27 Sep 20190.02000.02000.01900.02000.02003,224,500
26 Sep 20190.02100.02100.02000.02000.020079,000
25 Sep 20190.02000.02100.02000.02100.0210870,000
24 Sep 20190.02200.02200.02200.02200.0220-
23 Sep 20190.02000.02200.02000.02200.0220983,000
20 Sep 20190.02000.02000.02000.02000.0200145,000
19 Sep 20190.02100.02100.02100.02100.0210455,000
18 Sep 20190.02100.02100.02100.02100.0210300,000
17 Sep 20190.02100.02100.02000.02100.02101,900,000
16 Sep 20190.02100.02100.02100.02100.0210100,000
13 Sep 20190.02100.02100.02100.02100.02101,025,000
12 Sep 20190.02000.02100.02000.02100.0210550,000
11 Sep 20190.02100.02100.02100.02100.0210704,000
10 Sep 20190.02100.02100.02100.02100.0210508,000
09 Sep 20190.02100.02200.02100.02100.02102,465,000
06 Sep 20190.02000.02000.02000.02000.0200480,000
05 Sep 20190.02000.02000.02000.02000.0200-
04 Sep 20190.01900.02000.01900.02000.0200172,000
03 Sep 20190.02000.02000.02000.02000.0200453,000
02 Sep 20190.01900.01900.01900.01900.019010,000
30 Aug 20190.02000.02000.02000.02000.0200300,000
29 Aug 20190.02000.02000.02000.02000.02001,000,000
28 Aug 20190.02000.02000.02000.02000.0200260,000
27 Aug 20190.02000.02100.02000.02100.02101,648,500
26 Aug 20190.02100.02100.02100.02100.0210-
23 Aug 20190.02000.02100.02000.02100.0210439,000
22 Aug 20190.02100.02100.02100.02100.0210145,000
21 Aug 20190.02100.02100.02100.02100.0210442,000
20 Aug 20190.02100.02200.02000.02200.02201,726,400
19 Aug 20190.02100.02100.02100.02100.0210365,000
16 Aug 20190.02100.02100.02100.02100.02101,505,000
15 Aug 20190.02100.02100.02100.02100.0210900,000
14 Aug 20190.02200.02200.02200.02200.02201,944,000
13 Aug 20190.02300.02300.02200.02200.02201,715,000
08 Aug 20190.02200.02500.02200.02400.02406,365,000
07 Aug 20190.02200.02300.02200.02300.0230244,000
06 Aug 20190.02100.02200.02000.02200.02203,638,100
05 Aug 20190.02200.02200.02100.02100.0210992,100
02 Aug 20190.02200.02300.02200.02200.0220978,000
01 Aug 20190.02200.02400.02200.02300.02305,039,900
31 Jul 20190.02200.02300.02100.02300.02304,433,000
30 Jul 20190.02300.02300.02200.02200.0220571,100
29 Jul 20190.02300.02300.02200.02300.02303,696,000
26 Jul 20190.02400.02500.02300.02300.02302,109,000
25 Jul 20190.02600.02800.02400.02500.025029,470,100
24 Jul 20190.02300.02400.02200.02400.02406,892,900
23 Jul 20190.02100.02400.02100.02300.02303,230,100
22 Jul 20190.02100.02100.02100.02100.0210256,000
19 Jul 20190.02200.02300.02100.02300.02302,537,000
18 Jul 20190.02100.02300.02100.02200.02203,921,200
17 Jul 20190.02100.02100.02100.02100.02101,120,000
16 Jul 20190.02100.02100.02100.02100.02101,464,400
15 Jul 20190.02000.02000.02000.02000.0200315,000
12 Jul 20190.02100.02200.02000.02100.02102,110,200
11 Jul 20190.02100.02500.02000.02300.02306,497,400
10 Jul 20190.02000.02200.01900.02100.02104,569,500
09 Jul 20190.01900.02000.01900.01900.0190452,000
08 Jul 20190.01900.02000.01900.02000.0200553,000
05 Jul 20190.02000.02300.02000.02100.02102,405,600
04 Jul 20190.01900.01900.01900.01900.0190130,000
03 Jul 20190.02100.02100.02000.02100.0210364,000
02 Jul 20190.02100.02100.01900.01900.0190335,000
01 Jul 20190.02100.02100.01900.01900.0190260,400
28 Jun 20190.02000.02000.02000.02000.02001,000,000
27 Jun 20190.02200.02300.02000.02000.0200482,000
26 Jun 20190.02000.02300.02000.02200.02202,854,700
25 Jun 20190.01900.01900.01900.01900.01901,000,000
24 Jun 20190.01800.01900.01800.01900.0190337,000
21 Jun 20190.01900.01900.01800.01900.0190679,000
20 Jun 20190.01800.01800.01800.01800.018090,000
19 Jun 20190.01800.01900.01800.01900.0190250,000
18 Jun 20190.01900.01900.01900.01900.0190-
17 Jun 20190.01800.01900.01800.01900.0190450,000
14 Jun 20190.01800.01800.01800.01800.0180-
13 Jun 20190.01800.01800.01800.01800.0180356,000
12 Jun 20190.01800.02000.01800.02000.02001,101,000
11 Jun 20190.01800.01800.01700.01800.0180210,000
10 Jun 20190.01800.01800.01800.01800.0180-
07 Jun 20190.01800.01800.01700.01800.01801,010,000
06 Jun 20190.01700.01800.01700.01800.0180659,000
04 Jun 20190.01700.01700.01700.01700.0170-
03 Jun 20190.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...