C07.SI - Jardine Cycle & Carriage Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 202020.8320.8320.4120.4820.48645,500
08 Jul 202020.8020.9920.5120.7120.71659,600
07 Jul 202021.2521.4020.6720.6820.68619,400
06 Jul 202021.2821.3720.9421.0021.00678,700
03 Jul 202020.6421.1920.6420.9820.98652,400
02 Jul 202020.2720.6420.1420.5720.57501,200
01 Jul 202020.1620.5520.1420.2020.20390,500
30 Jun 202020.1820.5620.1620.1620.16902,700
29 Jun 202020.0020.2319.8119.8619.86543,500
26 Jun 202020.6220.6220.1220.1720.17618,600
25 Jun 202020.6020.6320.0920.4220.42616,900
24 Jun 202020.6421.0520.6420.8820.88281,000
23 Jun 202021.0921.1820.4020.7920.79570,800
22 Jun 202021.2121.3020.9020.9020.90620,600
19 Jun 202021.4421.6020.8221.0021.001,964,800
18 Jun 202021.1621.4921.1521.2421.24528,000
17 Jun 202021.8021.8021.1021.3421.34625,900
16 Jun 202021.4021.6821.3621.4121.41720,500
15 Jun 202021.7021.7021.1121.1221.12702,900
12 Jun 202021.2021.9020.7521.8521.851,140,200
11 Jun 202022.4722.4721.7821.8121.81383,100
10 Jun 202022.8723.1322.3822.5422.54582,000
09 Jun 202023.3523.7722.8722.8722.87752,800
08 Jun 202023.1023.6522.8523.6523.65729,300
08 Jun 20200.96048 Dividend
05 Jun 202023.3023.8023.1123.5822.62645,400
04 Jun 202023.4823.7522.7923.1022.16718,000
03 Jun 202023.7024.0823.0223.2422.291,164,200
02 Jun 202022.0622.8522.0622.7621.83789,300
01 Jun 202021.8622.6021.7522.0621.16844,900
29 May 202021.1021.9921.0321.8620.971,574,900
28 May 202021.6621.6821.1621.3220.45567,900
27 May 202020.9421.4820.6821.4620.59980,500
26 May 202019.8821.3919.7321.1520.291,349,900
22 May 202020.2920.3119.6019.6218.821,062,100
21 May 202020.5020.7020.3220.5519.71352,600
20 May 202020.3020.4520.0920.2919.46426,500
19 May 202019.6120.4519.6120.3719.54949,500
18 May 202019.6019.7119.5019.5018.71519,000
15 May 202020.1620.2419.5619.7018.90578,400
14 May 202020.2020.4119.8820.0219.20410,300
14 May 20200.69 Dividend
13 May 202020.3620.4920.1020.3418.85477,900
12 May 202020.3120.5320.1020.2218.74356,600
11 May 202020.5020.6620.2820.4918.99346,700
08 May 202020.3520.4220.1820.3418.85412,300
06 May 202019.7520.3219.7520.1318.65409,400
05 May 202019.8020.1519.7219.8918.43412,900
04 May 202019.5220.0019.5219.9818.52386,100
30 Apr 202019.5020.2919.5020.1118.64998,400
29 Apr 202019.9619.9619.4019.5518.12735,900
28 Apr 202020.7520.7519.1019.8018.351,220,200
27 Apr 202021.3521.4620.8821.0319.49315,600
24 Apr 202020.6021.0720.6020.8819.35291,100
23 Apr 202020.6321.1520.6220.9619.42324,200
22 Apr 202019.8420.3419.5720.3418.85310,300
21 Apr 202020.9221.1420.2220.3318.84371,700
20 Apr 202021.2921.4521.0021.0719.53196,700
17 Apr 202021.4621.6621.1021.1419.59462,300
16 Apr 202021.0021.3520.7021.1619.61305,600
15 Apr 202021.6221.8021.1021.3119.75637,900
14 Apr 202021.1821.8321.1821.6020.02509,600
13 Apr 202020.4520.9020.4520.7819.26354,900
09 Apr 202019.9320.4219.8020.4218.92399,300
08 Apr 202019.5519.8519.3419.6318.19377,800
07 Apr 202018.9019.8818.7719.7618.311,074,600
06 Apr 202018.8419.0018.6218.7517.38432,600
03 Apr 202019.2119.2818.2018.2816.94645,300
02 Apr 202018.8119.5018.2119.3517.93474,400
01 Apr 202019.6819.7219.0619.2117.80468,700
31 Mar 202019.5319.8819.4019.6718.23708,100
30 Mar 202020.0020.1018.8618.9717.58850,400
27 Mar 202020.2520.6020.0220.2918.80781,600
26 Mar 202018.7919.4617.9419.4518.02824,100
25 Mar 202018.1018.6817.5018.6117.251,030,100
24 Mar 202017.6518.2817.6217.7716.47950,000
23 Mar 202017.6717.6716.5817.1315.87997,400
20 Mar 202017.2518.7617.1118.6017.241,796,900
19 Mar 202018.4518.7916.6817.0115.761,051,500
18 Mar 202020.7620.7620.7620.7619.24-
17 Mar 202020.9521.3920.6120.7619.24745,600
16 Mar 202022.7922.7921.0021.0119.471,023,400
13 Mar 202022.2323.2021.2322.6721.011,044,000
12 Mar 202023.6223.9523.0423.5021.78583,200
11 Mar 202024.3824.9523.7623.8222.07762,800
10 Mar 202024.0924.7023.8024.1422.37638,800
09 Mar 202025.0425.3023.8124.0922.32634,400
06 Mar 202026.4026.4926.0026.0024.09600,200
05 Mar 202026.4226.8826.4126.6524.70386,900
04 Mar 202026.5526.5526.1326.3624.43597,100
03 Mar 202026.9926.9926.2326.4824.54785,300
02 Mar 202026.8827.2526.6326.6924.73579,400
28 Feb 202027.4227.8626.7326.8524.881,080,700
27 Feb 202028.6528.6928.2028.2226.15528,000
26 Feb 202028.7428.9828.6628.7826.67286,000
25 Feb 202028.9329.1528.7528.9426.82243,200
24 Feb 202028.9529.0128.6228.6626.56367,300
21 Feb 202029.0029.3229.0029.1327.00178,600
20 Feb 202029.2529.2529.0029.1527.01251,300
19 Feb 202029.2529.3029.0129.1026.97286,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...