Singapore markets closed

Chuan Hup Holdings Limited (C33.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2150+0.0100 (+4.88%)
At close: 4:30PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.20500.21500.20500.21500.2150145,000
21 Jan 20210.19900.21000.19900.20500.205025,000
20 Jan 20210.20000.20500.19900.19900.1990197,000
19 Jan 20210.20000.20500.20000.20500.2050182,600
18 Jan 20210.20000.20000.20000.20000.200050,000
15 Jan 20210.21000.21000.20000.20000.200045,000
14 Jan 20210.20500.20500.20500.20500.205020,000
13 Jan 20210.20500.20500.20000.20000.200018,000
12 Jan 20210.20500.20500.20500.20500.2050-
11 Jan 20210.20500.20500.20500.20500.205026,500
08 Jan 20210.19800.20000.19800.20000.2000107,000
07 Jan 20210.20000.20000.19800.19800.198020,000
06 Jan 20210.20000.20000.20000.20000.2000-
05 Jan 20210.20000.20000.19800.20000.200075,000
04 Jan 20210.20000.20500.20000.20500.205030,000
31 Dec 2020------
30 Dec 20200.19800.20500.19800.20500.20505,000
29 Dec 20200.20000.20000.19600.19600.196040,000
28 Dec 20200.19600.19600.19600.19600.1960-
24 Dec 2020------
23 Dec 20200.20000.20000.20000.20000.200020,000
22 Dec 20200.20000.20000.20000.20000.200070,000
21 Dec 20200.19800.19800.19800.19800.198015,000
18 Dec 20200.20000.20000.20000.20000.200064,000
17 Dec 20200.20500.20500.20000.20000.20008,700
16 Dec 20200.20500.20500.20500.20500.2050-
15 Dec 20200.20000.20500.20000.20500.205050,000
14 Dec 20200.20000.20000.20000.20000.200025,000
11 Dec 20200.20000.20000.20000.20000.2000-
10 Dec 20200.20000.20000.20000.20000.2000-
09 Dec 20200.20000.20000.20000.20000.2000-
08 Dec 20200.19600.20000.19600.20000.200030,000
07 Dec 20200.20500.20500.20000.20000.2000196,700
04 Dec 20200.20000.20000.20000.20000.200030,000
03 Dec 20200.19600.19600.19600.19600.1960-
02 Dec 20200.19600.19600.19600.19600.196020,000
01 Dec 20200.19600.19600.19600.19600.196010,000
30 Nov 20200.19600.19600.19600.19600.19605,000
27 Nov 20200.20000.20000.19500.19500.195011,000
26 Nov 20200.20000.20000.20000.20000.2000180,000
25 Nov 20200.20000.20000.20000.20000.2000130,000
24 Nov 20200.20000.20000.20000.20000.200045,000
23 Nov 20200.20000.20000.19700.20000.2000261,000
20 Nov 20200.20000.20000.20000.20000.2000-
19 Nov 20200.20000.20000.19600.20000.2000230,000
18 Nov 20200.19500.20000.19400.20000.2000344,000
17 Nov 20200.19500.19500.19400.19400.194010,000
16 Nov 20200.19100.19100.19100.19100.191089,500
13 Nov 20200.19100.19100.19100.19100.191050,000
12 Nov 20200.20000.20000.19700.19700.197030,000
11 Nov 20200.19500.19500.19500.19500.195035,000
10 Nov 20200.19500.19500.19500.19500.1950-
09 Nov 20200.20000.20000.19500.19500.1950122,500
06 Nov 20200.19600.19600.19600.19600.19605,000
05 Nov 20200.19500.19500.19400.19400.194049,600
04 Nov 20200.19500.19500.19000.19500.195085,000
03 Nov 20200.20000.20000.19000.20000.2000120,400
03 Nov 20200.01 Dividend
02 Nov 20200.21000.21000.21000.21000.2000154,800
30 Oct 20200.21000.21500.21000.21000.2000388,000
29 Oct 20200.21500.21500.21500.21500.204850,400
28 Oct 20200.21500.21500.21000.21500.2048140,000
27 Oct 20200.21500.21500.21500.21500.204858,000
26 Oct 20200.21000.21500.21000.21500.204880,500
23 Oct 20200.21500.21500.21000.21500.2048335,000
22 Oct 20200.21500.21500.21500.21500.204822,000
21 Oct 20200.21000.21500.21000.21500.2048287,300
20 Oct 20200.20500.21500.20500.21000.2000218,800
19 Oct 20200.21000.21500.21000.21500.2048170,000
16 Oct 20200.21000.21500.21000.21500.204810,000
15 Oct 20200.21000.21000.21000.21000.200044,500
14 Oct 20200.21000.21000.21000.21000.2000168,800
13 Oct 20200.20500.21000.20500.21000.200056,000
12 Oct 20200.21000.21500.21000.21000.2000452,000
09 Oct 20200.20500.20500.20500.20500.195210,000
08 Oct 20200.21000.21000.20500.20500.1952248,000
07 Oct 20200.21000.21500.21000.21000.2000147,600
06 Oct 20200.20500.20500.20500.20500.195225,000
05 Oct 20200.20500.20500.20500.20500.1952-
02 Oct 20200.20500.20500.20500.20500.1952-
01 Oct 20200.20500.20500.20500.20500.1952-
30 Sep 20200.20500.20500.20500.20500.19525,000
29 Sep 20200.20500.20500.20500.20500.195220,000
28 Sep 20200.21000.21000.21000.21000.2000-
25 Sep 20200.21000.21000.21000.21000.2000-
24 Sep 20200.21000.21000.21000.21000.2000-
23 Sep 20200.21000.21000.21000.21000.2000-
22 Sep 20200.20000.21000.19800.21000.2000150,000
21 Sep 20200.20000.20000.20000.20000.190511,000
18 Sep 20200.21500.21500.21500.21500.204843,000
17 Sep 20200.19300.19300.19300.19300.1838-
16 Sep 20200.19700.19700.19200.19300.183835,000
15 Sep 20200.19300.19300.19300.19300.1838-
14 Sep 20200.19300.19300.19300.19300.183824,000
11 Sep 20200.19600.19600.19000.19000.181075,000
10 Sep 20200.19800.19800.19800.19800.1886-
09 Sep 20200.19800.19800.19800.19800.1886-
08 Sep 20200.19800.19800.19800.19800.1886-
07 Sep 20200.20500.20500.19800.19800.1886190,000
04 Sep 20200.21000.21000.21000.21000.200032,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...