Singapore markets closed

CSC Holdings Limited (C06.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01300.0000 (0.00%)
At close: 04:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.01300.01400.01300.01300.01302,951,600
26 May 20220.01300.01300.01300.01300.01301,000,000
25 May 20220.01400.01400.01300.01300.0130500,500
24 May 20220.01300.01300.01300.01300.0130515,100
23 May 20220.01300.01300.01300.01300.01301,060,000
20 May 20220.01300.01300.01300.01300.0130541,100
19 May 20220.01400.01400.01200.01400.014031,600
18 May 20220.01200.01200.01200.01200.012020,000
17 May 20220.01200.01300.01200.01300.01303,221,900
13 May 20220.01200.01200.01200.01200.0120-
12 May 20220.01200.01300.01200.01200.01202,345,200
11 May 20220.01300.01300.01300.01300.0130-
10 May 20220.01300.01300.01300.01300.0130-
09 May 20220.01300.01300.01300.01300.01301,000,000
06 May 20220.01200.01400.01200.01400.0140400,300
05 May 20220.01300.01400.01300.01400.0140120,000
04 May 20220.01400.01400.01400.01400.0140100
29 Apr 20220.01400.01400.01400.01400.0140-
28 Apr 20220.01300.01400.01300.01400.0140235,000
27 Apr 20220.01300.01300.01300.01300.013070,000
26 Apr 20220.01300.01400.01300.01400.01403,187,000
25 Apr 20220.01400.01400.01400.01400.0140-
22 Apr 20220.01300.01400.01300.01400.0140265,000
21 Apr 20220.01400.01400.01400.01400.0140480,000
20 Apr 20220.01300.01300.01300.01300.013043,000
19 Apr 20220.01400.01400.01300.01400.014099,100
18 Apr 20220.01300.01400.01300.01400.01402,183,900
14 Apr 20220.01300.01300.01300.01300.0130110,000
13 Apr 20220.01400.01400.01300.01300.01302,100,000
12 Apr 20220.01400.01400.01300.01300.01302,040,000
11 Apr 20220.01200.01400.01200.01400.0140230,100
08 Apr 20220.01300.01400.01300.01400.0140200,000
07 Apr 20220.01300.01300.01300.01300.0130200,000
06 Apr 20220.01300.01400.01300.01400.014098,900
05 Apr 20220.01300.01400.01300.01400.014052,500
04 Apr 20220.01200.01200.01200.01200.0120-
01 Apr 20220.01200.01200.01200.01200.012016,000
31 Mar 20220.01300.01300.01300.01300.01301,000,000
30 Mar 20220.01300.01300.01200.01200.0120405,000
29 Mar 20220.01300.01400.01300.01300.01301,220,000
28 Mar 20220.01300.01300.01300.01300.0130-
25 Mar 20220.01300.01300.01300.01300.0130225,000
24 Mar 20220.01400.01400.01400.01400.0140-
23 Mar 20220.01300.01400.01300.01400.0140314,200
22 Mar 20220.01300.01300.01300.01300.01302,239,900
21 Mar 20220.01200.01200.01200.01200.0120355,000
18 Mar 20220.01200.01300.01200.01300.013038,000
17 Mar 20220.01200.01200.01200.01200.0120100,000
16 Mar 20220.01200.01200.01200.01200.0120-
15 Mar 20220.01200.01300.01200.01200.0120850,200
14 Mar 20220.01200.01200.01200.01200.0120617,500
11 Mar 20220.01200.01200.01200.01200.0120-
10 Mar 20220.01200.01200.01200.01200.0120102,500
09 Mar 20220.01200.01200.01200.01200.012075,000
08 Mar 20220.01300.01400.01200.01300.01304,300,000
07 Mar 20220.01300.01300.01300.01300.0130-
04 Mar 20220.01300.01300.01300.01300.013055,000
03 Mar 20220.01200.01400.01200.01300.01302,043,400
02 Mar 20220.01400.01400.01400.01400.0140-
01 Mar 20220.01300.01400.01300.01400.014096,000
28 Feb 20220.01300.01300.01300.01300.01301,600
25 Feb 20220.01300.01300.01300.01300.0130250,000
24 Feb 20220.01300.01400.01300.01400.01402,259,900
23 Feb 20220.01300.01300.01300.01300.0130705,800
22 Feb 20220.01300.01300.01300.01300.013035,500
21 Feb 20220.01300.01300.01300.01300.01301,538,000
18 Feb 20220.01300.01300.01300.01300.013027,000
17 Feb 20220.01400.01400.01300.01300.01301,726,200
16 Feb 20220.01300.01300.01300.01300.0130400,000
15 Feb 20220.01300.01400.01300.01300.01302,130,000
14 Feb 20220.01300.01300.01300.01300.0130-
11 Feb 20220.01300.01300.01300.01300.0130-
10 Feb 20220.01300.01300.01300.01300.0130152,200
09 Feb 20220.01500.01500.01300.01400.01406,354,000
08 Feb 20220.01400.01400.01400.01400.0140610,000
07 Feb 20220.01300.01300.01300.01300.013045,000
04 Feb 20220.01300.01300.01300.01300.01307,000
03 Feb 20220.01300.01400.01300.01400.014060,000
31 Jan 20220.01300.01400.01300.01400.0140350,000
28 Jan 20220.01400.01400.01400.01400.0140-
27 Jan 20220.01400.01400.01200.01400.01402,100,900
26 Jan 20220.01300.01400.01200.01400.01401,070,000
25 Jan 20220.01300.01400.01300.01400.01402,146,500
24 Jan 20220.01300.01300.01300.01300.01302,439,900
21 Jan 20220.01300.01400.01300.01400.0140615,000
20 Jan 20220.01300.01300.01300.01300.013015,000
19 Jan 20220.01300.01400.01300.01400.014020,100
18 Jan 20220.01400.01400.01400.01400.0140-
17 Jan 20220.01400.01400.01300.01400.01401,685,000
14 Jan 20220.01400.01400.01400.01400.0140-
13 Jan 20220.01400.01400.01400.01400.01402,850,000
12 Jan 20220.01400.01400.01400.01400.01401,000,000
11 Jan 20220.01400.01400.01400.01400.01403,501,000
10 Jan 20220.01400.01400.01400.01400.01404,079,500
07 Jan 20220.01400.01400.01400.01400.0140120,500
06 Jan 20220.01400.01400.01400.01400.01406,121,100
05 Jan 20220.01400.01500.01400.01500.01505,537,100
04 Jan 20220.01400.01500.01400.01500.0150170,400
03 Jan 20220.01400.01500.01400.01400.01401,618,000
31 Dec 20210.01400.01500.01400.01500.0150674,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...