Singapore markets closed

Cortina Holdings Limited (C41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.30000.0000 (0.00%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.30004.30004.30004.30004.3000-
26 May 20224.30004.30004.30004.30004.3000-
25 May 20224.31004.31004.30004.30004.30004,500
24 May 20224.31004.31004.31004.31004.3100-
23 May 20224.31004.31004.31004.31004.3100-
20 May 20224.31004.31004.31004.31004.31003,800
19 May 20224.35004.36004.30004.31004.31008,800
18 May 20224.40004.40004.40004.40004.40002,300
17 May 20224.61004.65004.45004.45004.45004,100
13 May 20224.23004.59004.23004.59004.59006,400
12 May 20224.53004.53004.53004.53004.5300-
11 May 20224.53004.53004.53004.53004.5300-
10 May 20224.35004.53004.35004.53004.530029,100
09 May 20224.53004.53004.53004.53004.5300-
06 May 20224.53004.53004.53004.53004.5300200
05 May 20224.52004.52004.52004.52004.5200-
04 May 20224.59004.59004.52004.52004.52002,200
29 Apr 20224.28004.59004.28004.59004.59007,200
28 Apr 20224.48004.55004.48004.55004.55005,000
27 Apr 20224.57004.57004.57004.57004.5700200
26 Apr 20224.46004.95004.46004.57004.570013,800
25 Apr 20224.36004.45004.36004.45004.450010,200
22 Apr 20224.33004.35004.33004.35004.35001,500
21 Apr 20224.31004.31004.31004.31004.3100-
20 Apr 20224.22004.31004.05004.31004.310017,300
19 Apr 20224.30004.30004.24004.24004.24001,800
18 Apr 20224.15004.20004.15004.20004.200014,000
14 Apr 20224.10004.19004.10004.19004.19001,300
13 Apr 20224.10004.10004.10004.10004.10001,000
12 Apr 20224.10004.10004.10004.10004.1000-
11 Apr 20224.10004.10004.10004.10004.1000-
08 Apr 20224.10004.10004.10004.10004.10001,900
07 Apr 20224.25004.25004.04004.04004.04003,000
06 Apr 20224.40004.40004.25004.25004.250020,700
05 Apr 20224.04004.10004.04004.10004.10006,000
04 Apr 20224.00004.00004.00004.00004.00001,600
01 Apr 20224.00004.00004.00004.00004.00004,100
31 Mar 20223.92004.00003.92004.00004.0000800
30 Mar 20223.91004.00003.91004.00004.00003,200
29 Mar 20224.10004.10004.10004.10004.1000-
28 Mar 20224.10004.10004.10004.10004.1000-
25 Mar 20224.10004.10004.10004.10004.1000-
24 Mar 20224.10004.10004.10004.10004.1000-
23 Mar 20224.10004.10004.10004.10004.1000600
22 Mar 20224.12004.12004.12004.12004.1200-
21 Mar 20224.09004.20004.09004.12004.12005,600
18 Mar 20223.91004.11003.90004.11004.11008,300
17 Mar 20223.88003.88003.88003.88003.8800400
16 Mar 20223.95003.95003.85003.86003.860011,000
15 Mar 20223.85003.85003.85003.85003.85001,500
14 Mar 20223.85003.87003.85003.86003.86005,800
11 Mar 20223.89003.89003.89003.89003.890016,000
10 Mar 20223.88003.88003.88003.88003.8800-
09 Mar 20223.88003.88003.88003.88003.88003,000
08 Mar 20224.05004.05004.00004.00004.00002,500
07 Mar 20224.10004.10004.10004.10004.10002,400
04 Mar 20224.00004.18004.00004.18004.18006,200
03 Mar 20224.00004.00004.00004.00004.0000-
02 Mar 20224.00004.00004.00004.00004.0000-
01 Mar 20224.00004.00004.00004.00004.00002,000
28 Feb 20224.00004.00004.00004.00004.0000-
25 Feb 20224.00004.00004.00004.00004.0000-
24 Feb 20224.00004.00004.00004.00004.00002,100
23 Feb 20224.10004.10004.10004.10004.1000-
22 Feb 20224.10004.10004.10004.10004.10002,000
21 Feb 20224.10004.10004.10004.10004.1000-
18 Feb 20224.10004.10004.10004.10004.10002,500
17 Feb 20224.05004.05004.05004.05004.0500-
16 Feb 20224.05004.05004.05004.05004.0500500
15 Feb 20224.10004.10004.10004.10004.1000500
14 Feb 20224.10004.10004.10004.10004.10002,000
11 Feb 20224.05004.05004.05004.05004.0500-
10 Feb 20224.05004.05004.05004.05004.05003,400
09 Feb 20224.05004.05004.05004.05004.0500300
08 Feb 20224.05004.05004.05004.05004.0500700
07 Feb 20224.05004.05004.05004.05004.0500-
04 Feb 20224.05004.05004.05004.05004.0500-
03 Feb 20224.05004.05004.05004.05004.0500200
31 Jan 20223.80003.80003.80003.80003.8000200
28 Jan 20224.00004.00004.00004.00004.0000-
27 Jan 20224.05004.05004.00004.00004.00005,700
26 Jan 20223.95004.05003.95004.05004.050012,200
25 Jan 20223.90003.90003.90003.90003.90001,000
24 Jan 20224.05004.05004.00004.00004.00007,900
21 Jan 20224.30004.30004.05004.05004.050017,700
20 Jan 20224.05004.10004.05004.10004.100015,000
19 Jan 20224.00004.00003.99004.00004.00008,300
18 Jan 20224.09004.09004.05004.05004.05006,800
17 Jan 20224.20004.20004.10004.10004.10003,400
14 Jan 20224.20004.20004.20004.20004.2000-
13 Jan 20224.10004.20004.10004.20004.2000900
12 Jan 20224.15004.15004.15004.15004.1500200
11 Jan 20224.15004.15004.15004.15004.15002,500
10 Jan 20224.15004.15004.15004.15004.15004,000
07 Jan 20224.15004.15004.15004.15004.1500-
06 Jan 20224.15004.15004.15004.15004.1500-
05 Jan 20224.20004.26004.15004.15004.150015,800
04 Jan 20224.25004.25004.20004.20004.20005,000
03 Jan 20224.30004.30004.25004.25004.250010,100
31 Dec 20214.30004.30004.30004.30004.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...