C6L.SI - Singapore Airlines Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Nov 20199.219.249.159.229.22242,300
15 Nov 20199.289.289.189.249.24579,200
14 Nov 20199.159.279.159.219.211,001,200
14 Nov 20190.08 Dividend
13 Nov 20199.259.289.169.249.161,244,600
12 Nov 20199.309.309.249.269.18747,900
11 Nov 20199.259.309.219.249.16884,400
08 Nov 20199.259.359.229.329.241,103,100
07 Nov 20199.199.299.189.259.171,607,400
06 Nov 20199.439.439.179.189.103,416,300
05 Nov 20199.389.479.389.439.351,168,380
04 Nov 20199.439.499.419.479.391,082,000
01 Nov 20199.399.469.379.419.331,014,200
31 Oct 20199.259.439.259.419.332,960,600
30 Oct 20199.159.259.159.249.161,185,600
29 Oct 20199.189.259.179.209.121,496,600
25 Oct 20199.059.139.059.139.05560,700
24 Oct 20199.139.139.049.058.971,485,200
23 Oct 20199.119.129.049.129.04618,100
22 Oct 20199.119.149.089.119.03668,600
21 Oct 20199.059.129.059.109.02655,100
18 Oct 20199.139.159.049.048.96973,900
17 Oct 20199.089.179.089.179.09730,200
16 Oct 20199.139.199.109.169.08886,000
15 Oct 20199.099.139.059.068.98656,700
14 Oct 20199.099.119.079.099.01413,400
11 Oct 20199.069.079.039.068.98668,600
10 Oct 20199.009.069.009.018.93490,500
09 Oct 20199.099.119.029.028.94714,600
08 Oct 20199.079.119.049.068.98446,100
07 Oct 20199.019.079.009.048.96638,200
04 Oct 20199.029.088.979.018.93851,900
03 Oct 20198.989.078.989.028.94695,100
02 Oct 20199.129.199.029.089.001,075,500
01 Oct 20199.199.259.179.249.161,036,800
30 Sep 20199.119.219.119.149.06824,400
27 Sep 20199.159.169.109.159.07696,500
26 Sep 20199.179.209.159.169.08661,600
25 Sep 20199.209.219.149.199.11847,700
24 Sep 20199.179.229.139.229.14987,500
23 Sep 20199.239.239.089.119.03549,600
20 Sep 20199.159.249.119.249.161,611,800
19 Sep 20199.159.199.109.109.02562,500
18 Sep 20199.209.219.139.159.07832,500
17 Sep 20199.149.189.089.119.031,090,700
16 Sep 20199.149.229.119.159.071,029,400
13 Sep 20199.229.279.189.259.171,169,900
12 Sep 20199.059.239.059.209.122,567,300
11 Sep 20199.129.129.019.038.952,067,700
10 Sep 20199.049.099.049.099.01769,000
09 Sep 20199.029.099.019.048.96335,800
06 Sep 20199.059.078.959.028.941,169,200
05 Sep 20198.929.048.928.998.911,503,400
04 Sep 20198.888.908.818.868.781,396,100
03 Sep 20198.758.848.718.848.761,054,800
02 Sep 20198.748.838.748.788.70477,500
30 Aug 20198.858.858.778.838.751,716,200
29 Aug 20198.688.808.658.768.681,146,300
28 Aug 20198.788.808.698.708.621,980,900
27 Aug 20198.828.858.768.828.741,970,100
26 Aug 20198.848.908.808.868.781,587,600
23 Aug 20198.958.958.888.898.811,000,000
22 Aug 20198.948.948.908.948.86894,000
21 Aug 20198.938.988.928.948.86871,700
20 Aug 20198.918.958.918.928.84813,100
19 Aug 20198.948.988.908.928.841,156,400
16 Aug 20198.948.948.868.948.861,486,800
15 Aug 20198.978.998.908.978.891,675,300
14 Aug 20199.099.108.978.978.891,984,100
13 Aug 20199.069.068.969.058.971,970,000
08 Aug 20199.079.089.029.058.971,062,500
07 Aug 20199.049.089.009.048.961,096,900
06 Aug 20199.009.109.009.048.961,452,800
05 Aug 20199.069.109.019.058.971,285,600
02 Aug 20199.209.209.069.119.031,959,100
01 Aug 20199.379.389.169.209.123,116,100
01 Aug 20190.22 Dividend
31 Jul 20199.779.789.639.679.373,109,000
30 Jul 20199.689.729.659.729.421,346,100
29 Jul 20199.609.689.569.689.38802,900
26 Jul 20199.639.669.599.629.32761,200
25 Jul 20199.599.699.599.669.361,033,000
24 Jul 20199.699.709.609.639.33968,600
23 Jul 20199.629.749.619.699.391,112,200
22 Jul 20199.679.679.569.609.30601,600
19 Jul 20199.549.709.529.659.351,944,500
18 Jul 20199.469.539.469.539.23891,700
17 Jul 20199.499.529.459.529.22784,300
16 Jul 20199.559.559.489.499.19759,500
15 Jul 20199.539.549.469.469.16541,400
12 Jul 20199.469.549.469.539.23786,700
11 Jul 20199.499.539.459.459.16942,300
10 Jul 20199.509.539.449.489.18810,500
09 Jul 20199.489.529.429.469.16585,800
08 Jul 20199.489.509.409.489.18956,400
05 Jul 20199.469.569.469.499.191,222,100
04 Jul 20199.489.509.449.459.16751,700
03 Jul 20199.409.489.369.429.131,481,300
02 Jul 20199.389.419.369.399.10729,200
01 Jul 20199.329.409.329.379.08704,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...