Singapore markets closed

CH Offshore Ltd. (C13.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.04900.0000 (0.00%)
At close: 11:30AM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.04900.04900.04900.04900.049011,000
23 Apr 20240.04900.04900.04900.04900.0490-
22 Apr 20240.04900.04900.04900.04900.0490-
19 Apr 20240.05200.05200.04900.04900.049029,000
18 Apr 20240.04900.04900.04900.04900.0490-
17 Apr 20240.04900.04900.04900.04900.0490-
16 Apr 20240.05000.05000.04900.04900.049020,000
15 Apr 20240.04900.04900.04900.04900.049015,000
12 Apr 20240.04900.04900.04900.04900.0490-
11 Apr 20240.04900.05000.04900.04900.049024,000
09 Apr 20240.05100.05100.04800.04800.0480100,000
08 Apr 20240.06300.06300.05000.05100.051045,600
05 Apr 20240.05200.05200.05200.05200.0520-
04 Apr 20240.05000.05300.05000.05200.05204,100
03 Apr 20240.06400.06400.06400.06400.06404,500
02 Apr 20240.04900.06500.04900.06500.0650231,300
01 Apr 20240.04800.05500.04800.04900.049014,800
28 Mar 20240.04200.04200.04200.04200.04202,000
27 Mar 20240.05000.05000.05000.05000.05004,000
26 Mar 20240.05000.05100.04900.05000.05001,079,800
25 Mar 20240.04800.05000.04800.05000.0500280,000
22 Mar 20240.05000.05000.05000.05000.0500-
21 Mar 20240.05000.05000.05000.05000.0500-
20 Mar 20240.05000.05000.05000.05000.050015,400
19 Mar 20240.04800.05100.04800.05100.051045,900
18 Mar 20240.05000.05200.04900.04900.049026,400
15 Mar 20240.05100.05100.05100.05100.0510-
14 Mar 20240.05100.05100.05100.05100.0510-
13 Mar 20240.05100.05100.05100.05100.0510-
12 Mar 20240.05100.05100.05100.05100.0510-
11 Mar 20240.05100.05100.05100.05100.0510-
08 Mar 20240.05100.05100.05100.05100.0510-
07 Mar 20240.05100.05100.05100.05100.0510-
06 Mar 20240.05100.05100.05100.05100.0510-
05 Mar 20240.05100.05100.05100.05100.0510-
04 Mar 20240.05100.05100.05100.05100.0510-
01 Mar 20240.05100.05100.05100.05100.0510-
29 Feb 20240.05100.05100.05100.05100.0510-
28 Feb 20240.05100.05100.05100.05100.051018,000
27 Feb 20240.05100.05100.04900.04900.049059,300
26 Feb 20240.05000.05000.05000.05000.050010,000
23 Feb 20240.05000.05000.05000.05000.0500-
22 Feb 20240.05200.05200.05000.05000.050025,000
21 Feb 20240.05100.05100.05100.05100.0510-
20 Feb 20240.05100.05100.05100.05100.0510-
19 Feb 20240.05200.05200.05100.05100.051010,600
16 Feb 20240.05100.05100.05000.05000.050020,000
15 Feb 20240.05800.05800.05800.05800.0580-
14 Feb 20240.05800.05800.05800.05800.058011,800
13 Feb 20240.05600.05600.05600.05600.0560-
09 Feb 20240.05600.05600.05600.05600.0560-
08 Feb 20240.05600.05600.05600.05600.0560-
07 Feb 20240.05600.05600.05600.05600.0560-
06 Feb 20240.05600.05600.05600.05600.0560-
05 Feb 20240.06000.06000.05600.05600.056023,200
02 Feb 20240.06100.06100.06100.06100.0610-
01 Feb 20240.06100.06100.06100.06100.06101,800
31 Jan 20240.06400.06400.06400.06400.0640-
30 Jan 20240.06400.06400.06400.06400.0640-
29 Jan 20240.06400.06400.06400.06400.0640-
26 Jan 20240.06400.06400.06400.06400.0640-
25 Jan 20240.06400.06400.06400.06400.0640-
24 Jan 20240.06400.06400.06400.06400.0640-
23 Jan 20240.06400.06400.06400.06400.0640-
22 Jan 20240.06600.06600.06400.06400.0640175,400
19 Jan 20240.06600.06600.06600.06600.0660-
18 Jan 20240.06600.06600.06600.06600.0660-
17 Jan 20240.06800.06800.06600.06600.066044,800
16 Jan 20240.06800.06800.06800.06800.0680-
15 Jan 20240.06900.06900.06800.06800.068093,400
12 Jan 20240.06900.06900.06900.06900.0690-
11 Jan 20240.06900.06900.06900.06900.0690-
10 Jan 20240.06900.06900.06900.06900.0690-
09 Jan 20240.06900.06900.06900.06900.0690-
08 Jan 20240.06900.06900.06900.06900.0690-
05 Jan 20240.06900.06900.06900.06900.06902,000
04 Jan 20240.07000.07000.06900.06900.0690230,000
03 Jan 20240.07000.07300.07000.07300.073040,000
02 Jan 20240.07000.07000.07000.07000.070012,000
29 Dec 20230.06900.06900.06900.06900.0690-
28 Dec 20230.06900.06900.06900.06900.06907,000
27 Dec 20230.06900.06900.06900.06900.0690-
26 Dec 20230.06900.06900.06900.06900.0690-
22 Dec 20230.07000.07000.06900.06900.069044,600
21 Dec 20230.07700.07700.07700.07700.0770-
20 Dec 20230.07700.07700.07700.07700.0770-
19 Dec 20230.07700.07700.07700.07700.0770-
18 Dec 20230.07700.07700.07700.07700.0770-
15 Dec 20230.07900.07900.07700.07700.07708,000
14 Dec 20230.07800.07800.07800.07800.0780-
13 Dec 20230.07800.07800.07800.07800.0780-
12 Dec 20230.07800.07800.07800.07800.0780-
11 Dec 20230.07800.07800.07800.07800.0780-
08 Dec 20230.08000.08000.07800.07800.07806,500
07 Dec 20230.06900.06900.06900.06900.069020,000
06 Dec 20230.06900.06900.06900.06900.069040,400
05 Dec 20230.06900.06900.06900.06900.069010,000
04 Dec 20230.06900.06900.06900.06900.069095,400
01 Dec 20230.06900.06900.06900.06900.069092,000
30 Nov 20230.06900.06900.06900.06900.0690-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...