C07.SI - Jardine Cycle & Carriage Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
24 Jul 201936.0536.2936.0136.1935.89146,900
23 Jul 201935.9135.9835.6835.9635.66118,100
22 Jul 201936.0836.0835.6235.7435.4569,100
19 Jul 201935.8836.1335.6935.8635.56119,300
18 Jul 201935.4835.7935.3835.5935.30254,900
17 Jul 201936.2336.6635.6935.7835.48440,300
16 Jul 201936.6736.9436.4636.4936.19240,900
15 Jul 201937.1237.1236.5236.6736.37193,600
12 Jul 201937.4537.5036.9436.9936.68232,300
11 Jul 201936.5437.4636.4837.3437.03565,600
10 Jul 201935.8636.5835.8636.2535.95210,500
09 Jul 201935.7136.4535.7136.1435.84167,400
08 Jul 201936.3136.5535.8635.9335.63157,700
05 Jul 201936.7336.8036.2836.3036.00149,300
04 Jul 201936.7836.8036.5136.5436.24113,400
03 Jul 201936.7336.8036.4436.6036.30274,200
02 Jul 201936.4136.7536.4136.6236.32158,300
01 Jul 201936.4936.6536.0636.6036.30257,400
28 Jun 201936.8536.8536.1036.2335.93267,100
27 Jun 201936.2036.4836.0036.3536.05255,100
26 Jun 201936.2636.2635.7836.0535.75214,200
25 Jun 201936.4036.4435.9936.0135.71198,400
24 Jun 201936.4036.5835.9936.1635.86155,600
21 Jun 201936.5036.6336.1036.1035.80328,200
20 Jun 201936.1236.5736.0636.2335.93274,500
19 Jun 201936.0136.2535.9636.1235.82302,500
18 Jun 201936.0036.3535.6835.6835.39202,800
17 Jun 201936.4936.4935.5235.8735.57229,200
14 Jun 201936.1136.9635.8936.5036.20508,900
13 Jun 201935.5036.2535.5036.1735.87425,800
12 Jun 201935.4235.9035.3235.6435.35490,300
11 Jun 201935.3535.7735.1535.2234.93360,500
10 Jun 201934.9935.2734.8235.0534.76167,100
07 Jun 201934.5534.9834.3134.9834.69185,300
06 Jun 201934.1534.3834.0534.3734.09210,800
04 Jun 201934.4534.8534.4334.6834.39207,200
03 Jun 201934.0034.3133.8334.3134.03167,700
31 May 201933.0034.1632.4233.7733.49427,700
30 May 201933.4533.9133.4533.6733.39219,600
29 May 201933.5133.9033.4333.7533.47446,100
28 May 201933.4534.0133.4434.0133.73432,900
27 May 201933.4033.7533.2433.6333.35109,100
24 May 201933.3333.7533.3333.6733.39238,100
23 May 201933.5033.7033.0733.3133.04351,500
22 May 201933.0233.7833.0233.7633.48239,300
21 May 201933.2333.3532.9833.0432.77438,100
17 May 201933.0533.2832.9033.1832.91294,300
16 May 201933.0333.3533.0333.2132.94378,500
15 May 201933.0333.4433.0333.1432.87307,800
14 May 201933.8333.8333.1233.3233.04380,600
13 May 201934.2834.4633.8134.0433.76426,400
13 May 20190.944334 Dividend
10 May 201934.6635.0034.5734.8133.59329,100
09 May 201934.8035.0034.5534.6633.44393,000
08 May 201934.7534.9034.3934.7933.57383,700
07 May 201935.0035.2634.5535.0533.82362,800
06 May 201934.7935.0734.2434.9333.70452,500
03 May 201934.7535.8634.5534.7233.50267,200
02 May 201935.5335.6734.5534.7733.55467,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...