C41.SI - Cortina Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20201.53001.53001.53001.53001.5300600
14 Feb 20201.45001.45001.45001.45001.4500-
13 Feb 20201.45001.45001.45001.45001.4500-
12 Feb 20201.45001.45001.45001.45001.4500-
11 Feb 20201.45001.45001.45001.45001.4500-
10 Feb 20201.45001.45001.45001.45001.4500-
07 Feb 20201.45001.45001.45001.45001.45004,000
06 Feb 20201.42001.42001.42001.42001.42002,000
05 Feb 20201.50001.50001.42001.42001.42007,800
04 Feb 20201.56001.56001.56001.56001.5600-
03 Feb 20201.56001.56001.56001.56001.560010,000
31 Jan 20201.60001.60001.60001.60001.6000-
30 Jan 20201.60001.60001.60001.60001.600010,000
29 Jan 20201.61001.61001.56001.56001.56008,600
28 Jan 20201.60001.61001.55001.61001.61005,200
24 Jan 20201.60001.60001.60001.60001.60006,900
23 Jan 20201.71001.71001.71001.71001.7100-
22 Jan 20201.71001.71001.71001.71001.7100-
21 Jan 20201.71001.71001.71001.71001.7100-
20 Jan 20201.71001.71001.71001.71001.7100600
17 Jan 20201.70001.70001.56001.70001.70001,000
16 Jan 20201.56001.56001.56001.56001.56009,000
15 Jan 20201.56001.56001.56001.56001.5600-
14 Jan 20201.56001.56001.56001.56001.5600-
13 Jan 20201.56001.56001.56001.56001.5600-
10 Jan 20201.56001.56001.56001.56001.5600-
09 Jan 20201.56001.59001.56001.56001.56004,100
08 Jan 20201.57001.57001.57001.57001.5700500
07 Jan 20201.57001.57001.57001.57001.5700-
06 Jan 20201.56001.57001.56001.57001.57001,100
03 Jan 20201.54001.54001.54001.54001.5400-
02 Jan 20201.54001.54001.54001.54001.5400-
31 Dec 20191.54001.54001.54001.54001.5400-
30 Dec 20191.54001.54001.54001.54001.5400-
27 Dec 20191.62001.62001.54001.54001.54002,100
26 Dec 20191.60001.60001.60001.60001.600011,100
25 Dec 20191.50001.50001.50001.50001.5000-
24 Dec 20191.50001.50001.50001.50001.5000-
23 Dec 20191.50001.50001.50001.50001.5000-
20 Dec 20191.50001.50001.50001.50001.5000-
19 Dec 20191.50001.50001.50001.50001.5000-
18 Dec 20191.50001.50001.50001.50001.50006,300
17 Dec 20191.50001.50001.50001.50001.5000-
16 Dec 20191.50001.50001.50001.50001.50001,000
13 Dec 20191.48001.48001.48001.48001.4800-
12 Dec 20191.48001.48001.48001.48001.4800-
11 Dec 20191.48001.48001.48001.48001.4800-
10 Dec 20191.48001.48001.48001.48001.4800-
09 Dec 20191.48001.48001.48001.48001.4800-
06 Dec 20191.48001.48001.48001.48001.48004,000
05 Dec 20191.50001.50001.50001.50001.5000-
04 Dec 20191.50001.50001.50001.50001.5000-
03 Dec 20191.50001.50001.50001.50001.5000-
02 Dec 20191.50001.50001.50001.50001.5000-
29 Nov 20191.50001.50001.50001.50001.5000-
28 Nov 20191.50001.50001.50001.50001.50001,000
27 Nov 20191.52001.52001.52001.52001.5200-
26 Nov 20191.52001.52001.52001.52001.5200-
25 Nov 20191.52001.52001.52001.52001.5200-
22 Nov 20191.52001.52001.52001.52001.5200-
21 Nov 20191.52001.52001.52001.52001.52002,000
20 Nov 20191.47001.47001.47001.47001.4700-
19 Nov 20191.47001.47001.47001.47001.4700-
18 Nov 20191.47001.47001.47001.47001.47001,200
15 Nov 20191.45001.45001.45001.45001.4500-
14 Nov 20191.43001.45001.43001.45001.450011,000
13 Nov 20191.45001.45001.45001.45001.4500-
12 Nov 20191.45001.45001.45001.45001.4500-
11 Nov 20191.45001.45001.45001.45001.450020,200
08 Nov 20191.31001.31001.31001.31001.3100-
07 Nov 20191.31001.31001.31001.31001.3100-
06 Nov 20191.33001.33001.31001.31001.310012,200
05 Nov 20191.40001.40001.40001.40001.4000-
04 Nov 20191.35001.40001.35001.40001.40002,000
01 Nov 20191.32001.32001.32001.32001.3200-
31 Oct 20191.32001.32001.32001.32001.32003,000
30 Oct 20191.33001.33001.33001.33001.3300-
29 Oct 20191.33001.33001.33001.33001.3300-
25 Oct 20191.33001.33001.33001.33001.3300-
24 Oct 20191.33001.33001.33001.33001.3300-
23 Oct 20191.33001.33001.33001.33001.3300-
22 Oct 20191.33001.33001.33001.33001.33007,000
21 Oct 20191.30001.30001.30001.30001.3000-
18 Oct 20191.30001.30001.30001.30001.3000-
17 Oct 20191.30001.30001.30001.30001.3000-
16 Oct 20191.30001.30001.30001.30001.3000-
15 Oct 20191.30001.30001.30001.30001.3000-
14 Oct 20191.30001.30001.30001.30001.3000-
11 Oct 20191.30001.30001.30001.30001.3000-
10 Oct 20191.30001.30001.30001.30001.3000-
09 Oct 20191.30001.30001.30001.30001.3000-
08 Oct 20191.30001.30001.30001.30001.3000-
07 Oct 20191.30001.30001.30001.30001.3000-
04 Oct 20191.30001.30001.30001.30001.3000-
03 Oct 20191.30001.30001.30001.30001.3000-
02 Oct 20191.30001.30001.30001.30001.3000-
01 Oct 20191.30001.30001.30001.30001.3000-
30 Sep 20191.30001.30001.30001.30001.30003,000
27 Sep 20191.30001.30001.30001.30001.3000-
26 Sep 20191.30001.30001.30001.30001.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...