C06.SI - CSC Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20190.02000.02000.02000.02100.02101,464,400
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-
31 May 20190.01700.01700.01700.01700.0170-
30 May 20190.01700.01700.01700.01700.017096,000
29 May 20190.01700.01800.01700.01800.0180613,000
28 May 20190.01700.01700.01700.01700.017010,000
27 May 20190.01800.01800.01800.01800.0180-
24 May 20190.01800.01800.01800.01800.0180-
23 May 20190.01700.01800.01700.01800.01802,980,000
22 May 20190.01700.01700.01700.01700.0170-
21 May 20190.01700.01700.01700.01700.0170240,000
17 May 20190.02000.02000.02000.02000.0200-
16 May 20190.01800.02000.01800.02000.020025,100
15 May 20190.01800.01800.01800.01800.0180-
14 May 20190.01800.01800.01800.01800.0180-
13 May 20190.01800.01900.01800.01800.0180186,500
10 May 20190.01800.01800.01800.01800.018020,000
09 May 20190.01800.01900.01800.01800.0180374,500
08 May 20190.02000.02000.02000.02000.0200-
07 May 20190.02000.02000.02000.02000.020025,000
06 May 20190.01900.01900.01900.01900.019058,000
03 May 20190.02100.02100.02100.02100.021010,000
02 May 20190.02000.02000.02000.02000.0200-
30 Apr 20190.02000.02000.02000.02000.0200-
29 Apr 20190.02000.02000.02000.02000.0200188,000
26 Apr 20190.02000.02000.02000.02000.020040,000
25 Apr 20190.01900.01900.01900.01900.019010,000
24 Apr 20190.01900.01900.01900.01900.0190115,000
23 Apr 20190.01900.01900.01900.01900.0190105,000
22 Apr 20190.02000.02200.02000.02000.0200434,500
18 Apr 20190.02000.02000.02000.02000.020076,000
17 Apr 20190.02000.02100.02000.02100.021090,000
16 Apr 20190.02000.02000.02000.02000.020091,000
15 Apr 20190.02100.02100.02000.02000.0200438,700
12 Apr 20190.02100.02500.02000.02100.02101,095,000
11 Apr 20190.01900.01900.01900.01900.019050,000
10 Apr 20190.01900.02100.01900.02100.021088,000
09 Apr 20190.01900.02100.01900.02100.0210230,000
08 Apr 20190.02000.02000.02000.02000.0200118,000
05 Apr 20190.02200.02200.02000.02100.0210517,000
04 Apr 20190.02000.02200.02000.02200.0220180,000
03 Apr 20190.01800.01900.01800.01900.0190100,000
02 Apr 20190.02000.02000.01800.01800.0180201,000
01 Apr 20190.01900.01900.01800.01800.0180210,000
29 Mar 20190.01900.01900.01900.01900.0190-
28 Mar 20190.01900.01900.01900.01900.0190720,000
27 Mar 20190.01900.01900.01900.01900.0190160,000
26 Mar 20190.01800.02000.01800.01900.01903,208,800
25 Mar 20190.02000.02000.02000.02000.0200-
22 Mar 20190.02000.02000.01800.02000.0200952,000
21 Mar 20190.01900.02000.01800.02000.02001,478,900
20 Mar 20190.02000.02000.02000.02000.0200-
19 Mar 20190.02000.02000.02000.02000.0200-
18 Mar 20190.02000.02100.02000.02000.0200592,100
15 Mar 20190.01900.01900.01900.01900.0190-
14 Mar 20190.01900.01900.01900.01900.0190255,000
13 Mar 20190.01900.01900.01900.01900.0190-
12 Mar 20190.01900.01900.01900.01900.019027,000
11 Mar 20190.01900.02000.01900.02000.0200383,000
08 Mar 20190.01900.01900.01900.01900.019010,000
07 Mar 20190.01900.02000.01900.02000.0200649,000
06 Mar 20190.02100.02100.01900.01900.019043,000
05 Mar 20190.01900.01900.01900.01900.0190230,000
04 Mar 20190.01900.01900.01900.01900.019025,000
01 Mar 20190.02000.02000.02000.02000.0200-
28 Feb 20190.02000.02100.02000.02000.0200350,000
27 Feb 20190.02200.02200.02200.02200.0220-
26 Feb 20190.02200.02200.02200.02200.0220-
25 Feb 20190.02100.02200.01900.02200.022015,700
22 Feb 20190.02100.02200.02000.02200.0220669,000
21 Feb 20190.01900.02000.01900.02000.0200300,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...