Singapore markets closed

Cortina Holdings Limited (C41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.28000.0000 (0.00%)
At close: 4:54PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20214.32004.60004.28004.28004.280015,700
25 Nov 20214.20004.35004.20004.35004.350029,800
24 Nov 20214.00004.10004.00004.10004.10003,900
23 Nov 20214.10004.10004.10004.10004.10006,400
22 Nov 20214.15004.15004.10004.10004.10009,000
19 Nov 20214.15004.20004.15004.15004.15005,800
18 Nov 20214.20004.25004.15004.20004.200020,600
17 Nov 20214.16004.30003.96004.20004.200011,100
16 Nov 20214.00004.20004.00004.20004.200068,100
15 Nov 20214.00004.00003.90003.91003.910022,800
12 Nov 20213.80004.00003.80004.00004.00009,300
11 Nov 20213.80003.80003.80003.80003.8000-
10 Nov 20213.87003.87003.70003.80003.800015,600
09 Nov 20213.78003.85003.50003.85003.850019,700
08 Nov 20213.75003.81003.75003.81003.81007,600
05 Nov 20213.66003.71003.65003.71003.710053,300
03 Nov 20213.42003.52003.36003.52003.52008,700
02 Nov 20213.36003.36003.36003.36003.3600-
01 Nov 20213.36003.36003.36003.36003.3600-
29 Oct 20213.36003.36003.36003.36003.36004,000
28 Oct 20213.50003.50003.36003.36003.360016,200
27 Oct 20213.38003.38003.38003.38003.38002,100
26 Oct 20213.28003.28003.27003.28003.28005,200
25 Oct 20213.05003.23003.05003.23003.230021,100
22 Oct 20213.03003.03003.03003.03003.0300-
21 Oct 20213.03003.03003.03003.03003.0300-
20 Oct 20213.03003.03003.03003.03003.0300100
19 Oct 20213.00003.02003.00003.02003.02009,100
18 Oct 20212.97002.97002.97002.97002.9700-
15 Oct 20212.97002.97002.97002.97002.9700-
14 Oct 20212.97002.97002.97002.97002.9700500
13 Oct 20212.90002.90002.90002.90002.9000200
12 Oct 20212.96002.99002.90002.90002.900015,600
11 Oct 20212.90002.91002.90002.91002.9100300
08 Oct 20212.89002.89002.84002.84002.8400400
07 Oct 20212.88002.89002.88002.89002.89003,100
06 Oct 20212.83002.83002.83002.83002.83001,000
05 Oct 20212.83002.83002.83002.83002.8300-
04 Oct 20212.83002.83002.83002.83002.83003,000
01 Oct 20212.83002.83002.82002.83002.830015,000
30 Sep 20212.77002.80002.75002.80002.80005,000
29 Sep 20212.80002.80002.80002.80002.8000-
28 Sep 20212.80002.80002.80002.80002.8000-
27 Sep 20212.79002.80002.79002.80002.80002,700
24 Sep 20212.80002.80002.80002.80002.8000-
23 Sep 20212.80002.80002.80002.80002.8000-
22 Sep 20212.80002.80002.80002.80002.8000-
21 Sep 20212.80002.80002.80002.80002.8000-
20 Sep 20212.80002.80002.80002.80002.8000-
17 Sep 20212.80002.80002.80002.80002.8000-
16 Sep 20212.80002.80002.80002.80002.8000-
15 Sep 20212.68002.80002.68002.80002.80001,500
14 Sep 20212.68002.85002.67002.78002.78004,800
13 Sep 20212.69002.69002.69002.69002.6900-
10 Sep 20212.69002.69002.69002.69002.6900-
09 Sep 20212.69002.69002.69002.69002.6900-
08 Sep 20212.69002.69002.69002.69002.6900100
07 Sep 20212.76002.76002.76002.76002.7600-
06 Sep 20212.76002.76002.76002.76002.7600-
06 Sep 20210.045 Dividend
03 Sep 20212.73002.76002.73002.76002.71507,200
02 Sep 20212.75002.75002.75002.75002.7052-
01 Sep 20212.76002.76002.75002.75002.7052400
31 Aug 20212.76002.76002.76002.76002.7150100
30 Aug 20212.63002.78002.63002.78002.73471,300
27 Aug 20212.70002.70002.60002.60002.55762,200
26 Aug 20212.73002.73002.73002.73002.6855200
25 Aug 20212.73002.73002.73002.73002.6855-
24 Aug 20212.73002.73002.73002.73002.6855-
23 Aug 20212.73002.73002.73002.73002.6855-
20 Aug 20212.73002.73002.73002.73002.68551,100
19 Aug 20212.70002.70002.70002.70002.65605,800
18 Aug 20212.70002.70002.70002.70002.6560100
17 Aug 20212.70002.70002.70002.70002.6560200
16 Aug 20212.75002.75002.70002.70002.65606,200
13 Aug 20212.71002.71002.71002.71002.6658600
12 Aug 20212.83002.83002.83002.83002.78393,200
11 Aug 20212.70002.70002.70002.70002.6560-
10 Aug 20212.70002.70002.70002.70002.6560-
06 Aug 20212.68002.70002.68002.70002.65604,700
05 Aug 20212.76002.76002.70002.70002.6560200
04 Aug 20212.78002.78002.78002.78002.7347-
03 Aug 20212.78002.78002.78002.78002.7347-
02 Aug 20212.81002.81002.78002.78002.73477,600
30 Jul 20212.78002.82002.78002.78002.73473,700
29 Jul 20212.62002.86002.61002.78002.73478,300
28 Jul 20212.59002.59002.59002.59002.5478-
27 Jul 20212.59002.59002.59002.59002.5478400
26 Jul 20212.55002.55002.55002.55002.50841,100
23 Jul 20212.55002.55002.55002.55002.50842,000
22 Jul 20212.55002.55002.55002.55002.5084-
21 Jul 20212.56002.56002.55002.55002.508414,100
19 Jul 20212.61002.64002.56002.63002.58717,500
16 Jul 20212.61002.64002.61002.63002.58717,900
15 Jul 20212.70002.70002.61002.63002.58716,300
14 Jul 20212.71002.71002.64002.65002.606843,000
13 Jul 20212.81002.81002.70002.70002.65605,500
12 Jul 20212.91002.91002.68002.90002.85277,300
09 Jul 20212.99002.99002.99002.99002.9412-
08 Jul 20212.99002.99002.99002.99002.9412-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...