Singapore markets open in 29 minutes

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.7100+0.0300 (+0.82%)
At close: 5:08PM SGT
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20203.70003.82003.69003.71003.710010,080,000
12 Aug 20203.59003.69003.53003.68003.68006,290,700
11 Aug 20203.51003.64003.51003.60003.60006,954,400
07 Aug 20203.53003.54003.45003.49003.49004,419,700
06 Aug 20203.50003.57003.45003.53003.53006,218,100
05 Aug 20203.40003.53003.38003.45003.45006,191,500
04 Aug 20203.30003.44003.20003.37003.370011,619,000
03 Aug 20203.43003.43003.29003.31003.310011,555,500
30 Jul 20203.57003.57003.35003.42003.420022,692,100
29 Jul 20203.57003.57003.52003.53003.53005,388,400
28 Jul 20203.63003.64003.57003.57003.57005,815,300
27 Jul 20203.65003.65003.59003.61003.61005,675,400
24 Jul 20203.66003.68003.61003.62003.62006,509,100
23 Jul 20203.66003.70003.65003.69003.69003,305,000
22 Jul 20203.70003.73003.65003.65003.65003,515,900
21 Jul 20203.68003.73003.67003.69003.69004,370,700
20 Jul 20203.70003.70003.63003.66003.66005,677,200
17 Jul 20203.75003.76003.70003.70003.70004,382,000
16 Jul 20203.77003.82003.72003.72003.72008,346,400
15 Jul 20203.78003.78003.73003.77003.77004,902,680
14 Jul 20203.75003.76003.69003.72003.72008,437,900
13 Jul 20203.80003.81003.75003.75003.75008,043,300
09 Jul 20203.86003.86003.80003.81003.81004,688,200
08 Jul 20203.87003.90003.82003.85003.85003,154,900
07 Jul 20203.96003.98003.85003.87003.87007,530,000
06 Jul 20203.92003.96003.86003.93003.93005,331,700
03 Jul 20203.88003.90003.85003.90003.90004,303,000
02 Jul 20203.82003.88003.77003.85003.85006,162,900
01 Jul 20203.75003.83003.74003.81003.81004,556,700
30 Jun 20203.78003.84003.73003.73003.730013,631,800
29 Jun 20203.81003.82003.75003.75003.75008,035,000
26 Jun 20203.84003.87003.82003.82003.82007,465,000
25 Jun 20203.86003.88003.81003.84003.840011,274,700
24 Jun 20203.98003.98003.90003.90003.90008,893,900
23 Jun 20204.00004.02003.92003.95003.950010,827,600
22 Jun 20204.01004.04003.95004.02004.02004,841,900
19 Jun 20204.04004.05004.00004.00004.000019,941,500
18 Jun 20204.09004.12004.06004.07004.07007,474,600
17 Jun 20204.20004.22004.10004.13004.13006,709,600
16 Jun 20204.12004.20004.12004.15004.150010,982,100
15 Jun 20204.14004.16004.02004.02004.020012,186,000
12 Jun 20204.06004.19004.00004.16004.160017,712,700
11 Jun 20204.29004.31004.19004.20004.200015,734,400
10 Jun 20204.35004.36004.28004.35004.350013,696,700
09 Jun 20204.36004.38004.30004.32004.320020,603,100
08 Jun 20204.28004.39004.19004.29004.290044,150,800
05 Jun 20204.39004.41004.15004.33004.330032,941,300
04 Jun 20204.38004.50004.33004.38004.380024,901,000
03 Jun 20204.18004.48004.18004.31004.310027,208,700
02 Jun 20203.93004.12003.92004.11004.110016,171,800
01 Jun 20203.82003.95003.79003.88003.880012,786,100
29 May 20203.82003.82003.76003.82003.820016,550,946
28 May 20203.81003.86003.76003.82003.820016,266,700
27 May 20203.63003.77003.62003.76003.760012,807,900
26 May 20203.65003.67003.58003.60003.600011,789,000
22 May 20203.68003.75003.61003.63003.630013,228,500
21 May 20203.58003.71003.57003.64003.640028,520,000
20 May 20203.67003.68003.53003.57003.570024,201,000
19 May 20203.83003.86003.70003.70003.700021,654,700
18 May 20203.86003.86003.72003.72003.720020,771,700
15 May 20203.89003.92003.80003.90003.900021,601,536
14 May 20203.90003.90003.70003.81003.810027,120,600
13 May 20204.10004.15004.00004.00004.000021,389,400
12 May 20204.37004.38004.28004.29004.29007,639,300
11 May 20204.47004.47004.35004.41004.41006,426,600
08 May 20204.55004.60004.22004.41004.410027,158,100
06 May 20204.20005.04004.15004.40004.400048,790,700
05 May 20204.19224.22044.14994.16404.164012,779,591
04 May 20204.22744.22744.17814.19224.192211,795,726
30 Apr 20204.25564.32604.25564.30494.304910,581,225
29 Apr 20204.24854.29084.24154.29084.29084,840,691
28 Apr 20204.29084.29084.19224.23454.23455,601,299
27 Apr 20204.29794.31204.26264.29084.29082,656,518
24 Apr 20204.31204.31204.24854.25564.25562,732,167
23 Apr 20204.26974.32604.22744.32604.32604,908,676
22 Apr 20206.01006.10005.88006.06006.06004,041,200
21 Apr 20206.15006.20006.01006.01006.01003,992,700
20 Apr 20206.29006.30006.18006.23006.23001,579,800
17 Apr 20206.35006.35006.20006.23006.23002,285,700
16 Apr 20206.11006.17006.05006.15006.15002,478,300
15 Apr 20206.36006.45006.15006.17006.17003,951,200
14 Apr 20206.13006.25006.11006.25006.25002,879,600
13 Apr 20206.12006.13005.99006.13006.13002,712,200
09 Apr 20206.08006.15006.04006.13006.13002,512,600
08 Apr 20205.91006.03005.87005.98005.98002,903,000
07 Apr 20205.80006.03005.76006.03006.03003,860,200
06 Apr 20205.54005.78005.53005.75005.75003,340,600
03 Apr 20205.62005.64005.50005.50005.50003,114,900
02 Apr 20205.55005.68005.47005.65005.65004,062,300
01 Apr 20205.70005.74005.50005.56005.56004,002,900
31 Mar 20205.90005.92005.68005.74005.74006,548,700
30 Mar 20205.92005.94005.80005.80005.80006,935,200
27 Mar 20206.50006.50005.82006.08006.080018,945,400
26 Mar 20206.50006.50006.50006.50006.5000-
25 Mar 20206.16006.53006.01006.50006.50007,523,800
24 Mar 20205.30005.89005.28005.89005.89008,798,300
23 Mar 20205.78005.78005.35005.36005.36009,635,900
20 Mar 20206.10006.20006.01006.02006.02006,347,700
19 Mar 20206.46006.46006.01006.12006.12005,155,800
18 Mar 20206.62006.62006.62006.62006.6200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...