Singapore markets closed

CH Offshore Ltd. (C13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04500.0000 (0.00%)
At close: 4:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.04500.04500.04500.04500.0450-
25 Nov 20210.04500.04500.04500.04500.0450-
24 Nov 20210.04500.04500.04500.04500.0450-
23 Nov 20210.04500.04500.04500.04500.0450-
22 Nov 20210.04300.06400.04300.04500.045011,000
19 Nov 20210.04300.04300.04300.04300.0430-
18 Nov 20210.04300.04300.04300.04300.0430-
17 Nov 20210.04300.04300.04300.04300.0430-
16 Nov 20210.04300.04300.04300.04300.043020,000
15 Nov 20210.04300.04300.04300.04300.0430-
12 Nov 20210.04300.04300.04300.04300.0430-
11 Nov 20210.04300.04300.04300.04300.043048,000
10 Nov 20210.04300.04300.04300.04300.0430-
09 Nov 20210.04300.04300.04300.04300.0430-
08 Nov 20210.04300.04300.04300.04300.0430-
05 Nov 20210.04300.04300.04300.04300.0430100
03 Nov 20210.04300.04300.04300.04300.0430-
02 Nov 20210.05200.05200.04200.04300.0430600
01 Nov 20210.05000.05200.04500.05200.052068,900
29 Oct 20210.04200.04200.04200.04200.04205,000
28 Oct 20210.04200.04200.04200.04200.0420-
27 Oct 20210.04300.04300.04200.04200.042020,000
26 Oct 20210.04200.04200.04200.04200.0420-
25 Oct 20210.04100.04200.04100.04200.042028,100
22 Oct 20210.03900.03900.03900.03900.03902,000
21 Oct 20210.03600.06000.03600.06000.0600300
20 Oct 20210.06000.06000.06000.06000.0600100
19 Oct 20210.04200.04200.04200.04200.0420100
18 Oct 20210.04400.04400.04400.04400.0440-
15 Oct 20210.04500.04500.04400.04400.044020,000
14 Oct 20210.04500.04500.04500.04500.0450100
13 Oct 20210.04400.04400.04200.04300.04307,000
12 Oct 20210.04400.04400.04400.04400.044020,000
11 Oct 20210.03800.03800.03800.03800.03802,000
08 Oct 20210.05800.05800.05800.05800.0580-
07 Oct 20210.05800.05800.05800.05800.0580-
06 Oct 20210.06700.06700.04700.05800.058017,900
05 Oct 20210.04000.04900.04000.04900.0490153,100
04 Oct 20210.03600.03600.03600.03600.0360-
01 Oct 20210.03600.03600.03600.03600.0360-
30 Sep 20210.03600.03600.03600.03600.0360-
29 Sep 20210.03600.03600.03600.03600.0360-
28 Sep 20210.03600.03600.03600.03600.0360-
27 Sep 20210.03600.03600.03600.03600.0360100
24 Sep 20210.03600.03600.03600.03600.0360-
23 Sep 20210.03600.03600.03600.03600.0360-
22 Sep 20210.03600.03600.03600.03600.0360-
21 Sep 20210.03600.03600.03600.03600.0360-
20 Sep 20210.03600.03600.03600.03600.0360300
17 Sep 20210.03300.07000.03300.03500.03502,200
16 Sep 20210.03400.03400.03400.03400.0340-
15 Sep 20210.03400.03400.03400.03400.0340-
14 Sep 20210.03400.03400.03400.03400.0340200
13 Sep 20210.05700.05700.05700.05700.0570100
10 Sep 20210.05700.05700.05700.05700.0570-
09 Sep 20210.05700.05700.05700.05700.0570-
08 Sep 20210.06900.06900.05700.05700.05705,700
07 Sep 20210.05000.05000.05000.05000.05001,800
06 Sep 20210.05000.05000.05000.05000.050015,400
03 Sep 20210.05900.05900.05900.05900.0590-
02 Sep 20210.05900.05900.05900.05900.0590-
01 Sep 20210.05900.05900.05900.05900.0590-
31 Aug 20210.05900.05900.05900.05900.0590-
30 Aug 20210.05900.05900.05900.05900.0590-
27 Aug 20210.05900.05900.05900.05900.0590-
26 Aug 20210.05900.05900.05900.05900.0590-
25 Aug 20210.05900.05900.05900.05900.0590-
24 Aug 20210.05900.05900.05900.05900.0590-
23 Aug 20210.05900.05900.04300.05900.059014,400
20 Aug 20210.07000.07000.07000.07000.0700-
19 Aug 20210.04000.07000.04000.07000.070022,100
18 Aug 20210.06000.06000.06000.06000.0600-
17 Aug 20210.06000.06000.06000.06000.0600-
16 Aug 20210.06000.06000.06000.06000.0600-
13 Aug 20210.06000.06000.06000.06000.0600-
12 Aug 20210.06000.06000.06000.06000.0600-
11 Aug 20210.06000.06000.06000.06000.0600-
10 Aug 20210.06000.06000.06000.06000.0600-
06 Aug 20210.06000.06000.06000.06000.0600-
05 Aug 20210.06000.06000.06000.06000.0600-
04 Aug 20210.06000.06000.06000.06000.0600-
03 Aug 20210.06000.06000.06000.06000.0600-
02 Aug 20210.06000.06000.06000.06000.0600-
30 Jul 20210.06000.06000.06000.06000.0600-
29 Jul 20210.06000.06000.06000.06000.0600-
28 Jul 20210.06000.06000.06000.06000.0600100
27 Jul 20210.05000.06000.05000.06000.0600300
26 Jul 20210.05000.05000.05000.05000.05006,000
23 Jul 20210.06000.06000.06000.06000.06005,000
22 Jul 20210.06000.06000.06000.06000.0600-
21 Jul 20210.06000.06000.05200.06000.060055,000
19 Jul 20210.06000.06000.06000.06000.0600-
16 Jul 20210.06000.06000.06000.06000.0600-
15 Jul 20210.06000.06000.06000.06000.06008,000
14 Jul 20210.06000.06500.06000.06500.065018,200
13 Jul 20210.05000.05000.05000.05000.050018,000
12 Jul 20210.05000.05000.05000.05000.0500-
09 Jul 20210.05000.05000.05000.05000.0500-
08 Jul 20210.05000.05000.05000.05000.0500-
07 Jul 20210.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...