Singapore markets closed

Chuan Hup Holdings Limited (C33.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25500.0000 (0.00%)
At close: 4:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.25000.25500.25000.25500.2550386,000
14 Oct 20210.25000.25500.25000.25500.2550451,000
13 Oct 20210.24500.25000.24000.25000.2500330,300
12 Oct 20210.24500.25000.24500.24500.2450326,200
11 Oct 20210.24000.25000.24000.24500.2450226,400
08 Oct 20210.24000.25000.24000.24500.2450412,500
07 Oct 20210.24000.24500.24000.24000.2400283,300
06 Oct 20210.23500.24000.23500.24000.2400133,200
05 Oct 20210.24000.24000.23500.24000.240091,900
04 Oct 20210.23500.23500.23500.23500.235056,000
01 Oct 20210.23500.24000.23500.23500.235066,000
30 Sep 20210.23500.24000.23500.24000.2400166,200
29 Sep 20210.24000.24000.23500.23500.235060,100
28 Sep 20210.24000.24000.24000.24000.2400196,000
27 Sep 20210.24000.24000.24000.24000.240050,000
24 Sep 20210.23500.24000.23500.24000.240036,600
23 Sep 20210.23500.24000.23500.24000.2400111,400
22 Sep 20210.23500.24000.23500.23500.235081,200
21 Sep 20210.23500.23500.23000.23500.2350343,800
20 Sep 20210.24000.24000.23500.24000.2400244,000
17 Sep 20210.23500.23500.23500.23500.23505,000
16 Sep 20210.24000.24000.24000.24000.240050,000
15 Sep 20210.24000.24000.24000.24000.2400222,200
14 Sep 20210.24000.24000.24000.24000.240089,100
13 Sep 20210.24000.24500.23500.24500.2450245,000
10 Sep 20210.23500.24000.23500.24000.2400248,000
09 Sep 20210.24000.24000.23500.23500.235060,000
08 Sep 20210.23500.23500.23500.23500.235076,000
07 Sep 20210.24000.24000.24000.24000.240080,000
06 Sep 20210.23500.23500.23500.23500.235070,000
03 Sep 20210.24000.24000.23500.24000.2400190,100
02 Sep 20210.23500.24000.23500.24000.240090,200
01 Sep 20210.23000.24000.23000.24000.240034,100
31 Aug 20210.23500.24000.23500.23500.235078,000
30 Aug 20210.23500.24000.23500.24000.2400553,500
27 Aug 20210.22000.23000.22000.23000.2300205,700
26 Aug 20210.22000.23000.22000.22000.220094,100
25 Aug 20210.22500.22500.22000.22000.220037,400
24 Aug 20210.22000.22000.22000.22000.22005,000
23 Aug 20210.22500.22500.22000.22000.220094,800
20 Aug 20210.22500.22500.22500.22500.2250-
19 Aug 20210.22500.22500.22500.22500.2250-
18 Aug 20210.22500.22500.22500.22500.225025,500
17 Aug 20210.22500.22500.22000.22000.220060,500
16 Aug 20210.22500.22500.22500.22500.2250-
13 Aug 20210.22500.23500.22500.22500.225055,100
12 Aug 20210.22000.22500.22000.22500.2250199,000
11 Aug 20210.22000.22000.22000.22000.2200100,000
10 Aug 20210.21500.22000.21500.22000.2200155,000
06 Aug 20210.22000.22000.22000.22000.2200-
05 Aug 20210.22000.22000.22000.22000.220035,600
04 Aug 20210.22000.22000.21500.22000.220092,900
03 Aug 20210.22000.22000.22000.22000.220090,000
02 Aug 20210.21500.21500.21500.21500.2150-
30 Jul 20210.21500.21500.21500.21500.215041,500
29 Jul 20210.22000.22000.21500.21500.215039,200
28 Jul 20210.22000.22000.22000.22000.220046,800
27 Jul 20210.22000.22500.22000.22500.2250600
26 Jul 20210.22000.22500.22000.22000.220060,400
23 Jul 20210.22000.22000.21500.22000.220090,300
22 Jul 20210.22000.22000.22000.22000.2200-
21 Jul 20210.22000.22000.22000.22000.220065,000
19 Jul 20210.22500.22500.22000.22000.220077,800
16 Jul 20210.23000.23000.23000.23000.2300-
15 Jul 20210.23000.23000.23000.23000.230013,000
14 Jul 20210.22500.22500.22500.22500.2250151,000
13 Jul 20210.22500.22500.22000.22000.22005,000
12 Jul 20210.22000.22000.22000.22000.2200-
09 Jul 20210.22500.22500.22000.22000.2200204,300
08 Jul 20210.22500.23000.22500.22500.2250205,100
07 Jul 20210.22500.22500.22500.22500.2250145,600
06 Jul 20210.22500.22500.22500.22500.22505,100
05 Jul 20210.22500.22500.22500.22500.225013,000
02 Jul 20210.21500.21500.21500.21500.215013,000
01 Jul 20210.21500.21500.21500.21500.215019,000
30 Jun 20210.22000.22000.22000.22000.2200-
29 Jun 20210.22500.22500.21500.22000.220028,000
28 Jun 20210.22500.22500.22000.22000.2200175,000
25 Jun 20210.23000.23000.22500.22500.22507,000
24 Jun 20210.23000.23000.23000.23000.230033,000
23 Jun 20210.22000.22000.22000.22000.22003,200
22 Jun 20210.22000.22500.22000.22500.225078,000
21 Jun 20210.22500.22500.22000.22000.220085,000
18 Jun 20210.23000.23000.22500.22500.225031,400
17 Jun 20210.23000.23000.23000.23000.230030,000
16 Jun 20210.23000.23000.22000.22000.220065,400
15 Jun 20210.23000.23000.22500.23000.2300131,000
14 Jun 20210.22000.22000.22000.22000.22005,000
11 Jun 20210.22000.22000.22000.22000.22005,300
10 Jun 20210.22000.22000.22000.22000.220039,900
09 Jun 20210.22500.22500.22000.22000.220040,600
08 Jun 20210.22500.22500.22500.22500.225015,000
07 Jun 20210.22000.22000.22000.22000.220020,000
04 Jun 20210.21500.22000.21500.22000.220085,800
03 Jun 20210.22000.22000.20500.22000.2200112,700
02 Jun 20210.22500.22500.22000.22000.220011,900
01 Jun 20210.22000.22500.22000.22500.225038,400
31 May 20210.22000.22000.22000.22000.220032,000
28 May 20210.22000.22000.21000.21000.210065,000
27 May 20210.22500.22500.22500.22500.2250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...