C41.SI - Cortina Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
25 Sep 20191.30001.30001.30001.30001.3000-
24 Sep 20191.30001.30001.30001.30001.3000-
23 Sep 20191.30001.30001.30001.30001.3000-
20 Sep 20191.31001.31001.30001.30001.30003,800
19 Sep 20191.31001.31001.31001.31001.3100-
18 Sep 20191.31001.31001.31001.31001.3100-
17 Sep 20191.31001.31001.31001.31001.3100-
16 Sep 20191.31001.31001.31001.31001.3100-
13 Sep 20191.31001.31001.31001.31001.3100-
12 Sep 20191.31001.31001.31001.31001.3100-
11 Sep 20191.31001.31001.31001.31001.31008,000
10 Sep 20191.31001.31001.31001.31001.3100-
09 Sep 20191.31001.31001.31001.31001.3100-
06 Sep 20191.31001.31001.31001.31001.3100-
05 Sep 20191.31001.31001.31001.31001.3100-
04 Sep 20191.31001.31001.31001.31001.3100-
03 Sep 20191.31001.31001.31001.31001.3100-
02 Sep 20191.31001.31001.31001.31001.3100-
30 Aug 20191.31001.31001.31001.31001.3100-
29 Aug 20191.31001.31001.31001.31001.3100-
28 Aug 20191.31001.31001.31001.31001.3100-
27 Aug 20191.31001.31001.31001.31001.3100-
26 Aug 20191.31001.31001.31001.31001.3100-
23 Aug 20191.31001.31001.31001.31001.31001,000
22 Aug 20191.35001.35001.35001.35001.3500-
21 Aug 20191.36001.36001.35001.35001.35009,800
20 Aug 20191.35001.38001.35001.38001.38003,000
19 Aug 20191.39001.39001.39001.39001.3900-
16 Aug 20191.38001.39001.38001.39001.39002,100
15 Aug 20191.42001.42001.42001.42001.4200-
14 Aug 20191.42001.42001.42001.42001.4200-
13 Aug 20191.42001.42001.42001.42001.4200-
08 Aug 20191.42001.42001.42001.42001.4200-
07 Aug 20191.42001.42001.42001.42001.4200-
07 Aug 20190.02 Dividend
06 Aug 20191.42001.42001.42001.42001.4000-
05 Aug 20191.42001.42001.42001.42001.4000300
02 Aug 20191.42001.42001.42001.42001.4000-
01 Aug 20191.42001.42001.42001.42001.4000-
31 Jul 20191.42001.42001.42001.42001.4000-
30 Jul 20191.42001.42001.42001.42001.40002,800
29 Jul 20191.43001.43001.42001.42001.40004,400
26 Jul 20191.45001.45001.45001.45001.4296-
25 Jul 20191.45001.45001.45001.45001.4296-
24 Jul 20191.45001.45001.45001.45001.4296300
23 Jul 20191.44001.44001.44001.44001.419720,000
22 Jul 20191.42001.42001.42001.42001.4000-
19 Jul 20191.42001.42001.42001.42001.4000-
18 Jul 20191.42001.42001.42001.42001.4000-
17 Jul 20191.42001.42001.42001.42001.4000-
16 Jul 20191.42001.42001.42001.42001.4000900
15 Jul 20191.48001.48001.48001.48001.4592-
12 Jul 20191.48001.48001.48001.48001.4592-
11 Jul 20191.48001.48001.48001.48001.4592-
10 Jul 20191.48001.48001.48001.48001.4592-
09 Jul 20191.48001.48001.48001.48001.4592-
08 Jul 20191.48001.48001.48001.48001.4592-
05 Jul 20191.48001.48001.48001.48001.4592-
04 Jul 20191.48001.48001.48001.48001.4592-
03 Jul 20191.48001.48001.48001.48001.4592-
02 Jul 20191.48001.48001.48001.48001.4592-
01 Jul 20191.48001.48001.48001.48001.4592-
28 Jun 20191.48001.48001.48001.48001.4592-
27 Jun 20191.48001.48001.48001.48001.4592-
26 Jun 20191.48001.48001.48001.48001.4592-
25 Jun 20191.48001.48001.48001.48001.4592-
24 Jun 20191.50001.50001.48001.48001.45922,900
21 Jun 20191.50001.50001.50001.50001.4789-
20 Jun 20191.50001.50001.50001.50001.4789-
19 Jun 20191.50001.50001.50001.50001.4789100
18 Jun 20191.60001.60001.60001.60001.5775-
17 Jun 20191.60001.60001.60001.60001.5775-
14 Jun 20191.60001.60001.60001.60001.5775-
13 Jun 20191.60001.60001.60001.60001.5775-
12 Jun 20191.60001.60001.60001.60001.5775-
11 Jun 20191.60001.60001.60001.60001.5775-
10 Jun 20191.60001.69001.60001.60001.577511,000
07 Jun 20191.38001.52001.38001.52001.49866,000
06 Jun 20191.19001.19001.19001.19001.1732-
04 Jun 20191.19001.19001.19001.19001.1732-
03 Jun 20191.19001.19001.19001.19001.1732-
31 May 20191.19001.19001.19001.19001.1732-
30 May 20191.19001.19001.19001.19001.1732-
29 May 20191.19001.19001.19001.19001.1732-
28 May 20191.19001.19001.19001.19001.1732-
27 May 20191.19001.19001.19001.19001.1732-
24 May 20191.16001.20001.16001.19001.173214,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...