C07.SI - Jardine Cycle & Carriage Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201929.8930.8329.8530.6930.69684,400
12 Dec 201929.8529.8729.2029.6129.61632,500
11 Dec 201930.0030.3729.7929.8429.84639,900
10 Dec 201929.9730.1429.7829.7829.78466,000
09 Dec 201930.5630.6530.0230.0830.08382,800
06 Dec 201930.2430.6430.1030.5330.53490,600
05 Dec 201930.1130.3229.8530.0530.05547,600
04 Dec 201930.0030.0829.8029.8929.89428,900
03 Dec 201930.6030.7130.1130.2130.21434,400
02 Dec 201930.6430.8930.3230.8730.87262,500
29 Nov 201930.7530.8630.3030.6430.64719,900
28 Nov 201931.5131.8231.0131.1231.12318,100
27 Nov 201931.9332.0531.5331.6631.66432,900
26 Nov 201932.2032.2731.6331.9831.98761,500
25 Nov 201932.2032.4531.8532.0032.00261,000
22 Nov 201931.6932.1131.3931.9531.95157,700
21 Nov 201931.5031.7131.1331.4531.45165,700
20 Nov 201931.6331.9831.6031.6031.60137,300
19 Nov 201932.2132.2631.6431.7431.74336,700
18 Nov 201931.7432.3031.5132.1332.13295,300
15 Nov 201932.3932.3931.8132.0432.04159,800
14 Nov 201931.9832.2931.8031.9231.92129,600
13 Nov 201932.1432.5031.8631.8931.89133,000
12 Nov 201932.1732.6731.9632.3032.30205,800
11 Nov 201932.0232.6031.7931.9031.90185,400
08 Nov 201932.5932.6232.0232.2732.27346,200
07 Nov 201933.2033.2232.1732.5932.59434,400
06 Nov 201933.1033.3532.7533.3533.35447,500
05 Nov 201932.7833.0732.4133.0733.07345,400
04 Nov 201932.4832.8532.2332.4932.49251,800
01 Nov 201932.4232.5732.1732.3632.36174,500
31 Oct 201932.5032.7232.3332.7232.72432,800
30 Oct 201932.4132.5732.2432.4232.42271,400
29 Oct 201932.5033.2931.6332.2132.21468,200
25 Oct 201931.1031.6031.0731.5331.53214,100
24 Oct 201930.2331.5530.0931.3631.36374,600
23 Oct 201930.1130.2329.9230.1730.17192,700
22 Oct 201930.1930.5030.0130.1030.10215,300
21 Oct 201930.3230.6130.1330.4730.47133,400
18 Oct 201930.3430.5029.9330.2030.20303,100
17 Oct 201930.4530.4830.0230.1330.13163,200
16 Oct 201930.4330.5030.0130.3730.37159,200
15 Oct 201930.1730.3230.0730.3230.32571,300
14 Oct 201930.0930.1930.0330.1530.1595,200
11 Oct 201930.1130.3029.9130.0130.01135,800
10 Oct 201929.8730.0229.7529.8929.89142,400
09 Oct 201930.2230.2229.8029.8629.86215,100
08 Oct 201930.1230.5530.0130.2530.25311,400
07 Oct 201929.9130.2929.9030.2030.20128,900
04 Oct 201930.0430.0629.7429.9329.93157,100
03 Oct 201929.6829.9529.6829.8629.86146,000
02 Oct 201930.2830.4729.9629.9629.96179,000
01 Oct 201930.2330.7030.2330.5830.58146,600
30 Sep 201929.4230.0929.4130.0030.00275,000
27 Sep 201930.2930.5830.1730.1730.17163,500
26 Sep 201930.2830.6030.2230.3730.37228,000
25 Sep 201930.7130.7130.2330.3030.30277,900
24 Sep 201930.7231.2130.7130.9530.95259,600
23 Sep 201931.0031.0030.4330.4330.4390,900
20 Sep 201930.9331.1030.6930.8730.87259,100
19 Sep 201931.0031.1530.6930.8030.8091,700
18 Sep 201930.7431.1530.7430.9630.96169,300
17 Sep 201931.5031.5030.7030.7630.76226,100
16 Sep 201931.9631.9631.5431.5431.54163,900
13 Sep 201932.3832.3832.0132.1532.15184,000
12 Sep 201931.3632.1631.0232.1032.10378,400
11 Sep 201930.6831.0930.4031.0631.06304,600
10 Sep 201930.5030.8230.4030.4430.44163,100
09 Sep 201930.4130.8530.3230.5230.5275,700
06 Sep 201930.9030.9430.5030.5930.59189,700
05 Sep 201930.9030.9930.5530.6730.67174,200
04 Sep 201930.4530.7930.2930.7230.72158,400
03 Sep 201930.3030.5430.1030.4030.40180,100
02 Sep 201930.5030.6830.0530.1530.15195,400
30 Aug 201929.9931.0929.9930.8030.80363,200
29 Aug 201929.7030.1429.5429.9929.99207,600
28 Aug 201930.1630.4229.6829.6829.68296,900
27 Aug 201930.0430.5930.0430.2430.24352,600
27 Aug 20190.250002 Dividend
26 Aug 201930.0030.3930.0030.2930.04215,600
23 Aug 201930.4730.7030.4030.4730.22278,300
22 Aug 201930.4430.6830.3030.6830.43246,700
21 Aug 201930.4830.7330.3130.5130.26278,700
20 Aug 201930.2530.7030.1730.6930.44231,400
19 Aug 201930.1930.5930.1930.3630.11297,000
16 Aug 201930.3430.4830.0830.2830.03218,400
15 Aug 201930.3830.6430.0030.6430.39303,800
14 Aug 201930.8930.9830.3030.6830.43401,800
13 Aug 201930.6930.9530.0230.8830.63464,700
08 Aug 201931.5731.5731.2131.3131.05338,000
07 Aug 201931.2831.7331.2831.6331.37397,900
06 Aug 201931.5031.6928.9931.3131.05808,600
05 Aug 201933.2033.3032.5032.5532.28381,200
02 Aug 201933.3233.6133.1033.5033.22337,100
01 Aug 201933.7834.0933.5233.5233.24279,600
31 Jul 201934.9735.0833.7733.8133.531,005,000
30 Jul 201935.3135.5235.0835.1734.88238,900
29 Jul 201935.5235.5535.0935.3135.02196,500
26 Jul 201936.5236.5335.5135.5535.26364,100
25 Jul 201936.3336.5835.5236.4736.17143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...