Singapore markets closed

CSC Holdings Limited (C06.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 01:51PM SGT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Jan 20230.00900.01000.00900.01000.01002,272,000
12 Jan 20230.01000.01000.01000.01000.0100-
11 Jan 20230.01000.01000.01000.01000.0100100,800
10 Jan 20230.01000.01000.01000.01000.01001,000,000
09 Jan 20230.01000.01000.01000.01000.010010,000
06 Jan 20230.01100.01100.01100.01100.0110-
05 Jan 20230.01100.01100.01100.01100.0110100,000
04 Jan 20230.01000.01000.01000.01000.0100-
03 Jan 20230.01000.01000.01000.01000.0100-
30 Dec 20220.01000.01000.01000.01000.010085,000
29 Dec 20220.01000.01000.01000.01000.0100-
28 Dec 20220.01100.01100.01000.01000.0100197,600
27 Dec 20220.01200.01200.01000.01000.0100400
23 Dec 20220.01100.01100.01100.01100.0110100
22 Dec 20220.01000.01100.01000.01100.011010,300
21 Dec 20220.01100.01100.01100.01100.0110500
20 Dec 20220.01000.01100.01000.01100.0110510,000
19 Dec 20220.01100.01100.01100.01100.0110-
16 Dec 20220.01100.01100.01100.01100.0110200,000
15 Dec 20220.01100.01100.01100.01100.0110800,000
14 Dec 20220.01100.01200.01100.01100.01101,030,000
13 Dec 20220.01100.01100.01100.01100.0110-
12 Dec 20220.01100.01100.01100.01100.01102,457,600
09 Dec 20220.01000.01000.01000.01000.0100120,000
08 Dec 20220.01100.01100.01000.01000.010055,000
07 Dec 20220.01100.01100.01000.01100.011010,480,200
06 Dec 20220.01000.01100.01000.01100.0110247,400
05 Dec 20220.01000.01100.01000.01100.0110812,000
02 Dec 20220.01000.01000.01000.01000.0100100,000
01 Dec 20220.01000.01000.01000.01000.0100500,000
30 Nov 20220.01100.01100.01100.01100.0110200,000
29 Nov 20220.01000.01000.01000.01000.01001,179,900
28 Nov 20220.01000.01000.01000.01000.0100317,500
25 Nov 20220.01000.01100.01000.01100.0110360,000
24 Nov 20220.01000.01000.01000.01000.0100-
23 Nov 20220.01000.01000.01000.01000.0100-
22 Nov 20220.01100.01100.01000.01000.0100324,000
21 Nov 20220.01000.01100.01000.01100.011020,000
18 Nov 20220.01100.01100.01100.01100.0110240,000
17 Nov 20220.01100.01100.01100.01100.0110-
16 Nov 20220.01100.01100.01100.01100.01105,149,300
15 Nov 20220.01200.01200.01200.01200.012010,000
14 Nov 20220.01100.01200.01100.01200.012010,100
11 Nov 20220.01100.01200.01000.01200.0120148,100
10 Nov 20220.01200.01200.01100.01200.0120400,100
09 Nov 20220.01200.01200.01200.01200.0120-
08 Nov 20220.01200.01200.01200.01200.0120-
07 Nov 20220.01200.01200.01200.01200.0120-
04 Nov 20220.01100.01200.01100.01200.0120432,200
03 Nov 20220.01200.01200.01100.01100.01101,414,100
02 Nov 20220.01200.01200.01200.01200.0120100
01 Nov 20220.01200.01200.01100.01200.012010,200
31 Oct 20220.01000.01200.01000.01100.011070,100
28 Oct 20220.01200.01200.01200.01200.0120100
27 Oct 20220.01000.01200.01000.01200.012034,000
26 Oct 20220.01100.01200.01100.01200.0120287,300
25 Oct 20220.01100.01200.01000.01200.0120300,100
21 Oct 20220.01200.01200.01200.01200.0120-
20 Oct 20220.01200.01200.01200.01200.0120100
19 Oct 20220.01100.01200.01100.01200.0120101,400
18 Oct 20220.01200.01200.01100.01200.012050,200
17 Oct 20220.01100.01200.01100.01200.012065,500
14 Oct 20220.01200.01200.01100.01100.011010,400
13 Oct 20220.01100.01200.01100.01200.0120430,100
12 Oct 20220.01100.01200.01100.01200.01201,506,500
11 Oct 20220.01200.01200.01200.01200.0120791,800
10 Oct 20220.01200.01200.01100.01200.012060,300
07 Oct 20220.01200.01200.01100.01100.011010,200
06 Oct 20220.01200.01200.01100.01100.0110200
05 Oct 20220.01100.01200.01100.01100.0110850,200
04 Oct 20220.01200.01200.01200.01200.0120100
03 Oct 20220.01200.01200.01100.01100.01101,400
30 Sept 20220.01100.01200.01000.01100.01102,645,400
29 Sept 20220.01100.01100.01100.01100.0110280,000
28 Sept 20220.01200.01200.01200.01200.0120-
27 Sept 20220.01200.01200.01100.01200.0120379,000
26 Sept 20220.01100.01100.01100.01100.0110120,000
23 Sept 20220.01200.01200.01200.01200.0120-
22 Sept 20220.01300.01300.01200.01200.0120850,000
21 Sept 20220.01200.01200.01200.01200.0120-
20 Sept 20220.01200.01200.01200.01200.0120173,000
19 Sept 20220.01200.01200.01200.01200.0120-
16 Sept 20220.01200.01200.01200.01200.0120-
15 Sept 20220.01200.01200.01200.01200.0120620,100
14 Sept 20220.01200.01300.01200.01300.013090,200
13 Sept 20220.01200.01200.01200.01200.0120280,000
12 Sept 20220.01200.01300.01200.01200.0120124,700
09 Sept 20220.01200.01300.01200.01300.01301,587,300
08 Sept 20220.01200.01200.01200.01200.0120-
07 Sept 20220.01200.01200.01200.01200.0120118,000
06 Sept 20220.01200.01200.01200.01200.0120-
05 Sept 20220.01200.01200.01200.01200.0120140,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...