C6L.SI - Singapore Airlines Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20208.588.608.528.548.541,157,000
19 Feb 20208.528.638.518.578.571,534,600
18 Feb 20208.638.648.508.518.512,997,800
17 Feb 20208.628.688.608.668.661,140,300
14 Feb 20208.618.658.598.628.621,334,000
13 Feb 20208.658.668.588.598.591,557,100
12 Feb 20208.558.678.558.648.641,780,400
11 Feb 20208.548.608.518.538.531,120,200
10 Feb 20208.508.568.498.518.511,697,600
07 Feb 20208.638.738.568.588.583,198,400
06 Feb 20208.638.768.638.748.742,423,900
05 Feb 20208.508.658.458.598.592,166,500
04 Feb 20208.488.598.488.558.552,086,500
03 Feb 20208.518.538.478.498.492,553,200
31 Jan 20208.608.608.518.558.552,656,800
30 Jan 20208.578.598.508.548.542,097,100
29 Jan 20208.618.638.548.578.572,236,300
28 Jan 20208.588.598.488.568.563,781,700
24 Jan 20208.848.848.738.828.821,471,300
23 Jan 20208.928.948.848.858.851,891,800
22 Jan 20208.849.048.848.938.932,496,100
21 Jan 20208.998.998.838.848.842,399,000
20 Jan 20209.059.058.999.029.02435,300
17 Jan 20209.089.088.969.059.05996,400
16 Jan 20209.039.098.979.049.04696,900
15 Jan 20209.029.078.999.039.03983,900
14 Jan 20208.949.028.949.019.01725,400
13 Jan 20208.959.008.928.958.95564,600
10 Jan 20208.999.008.928.958.951,181,900
09 Jan 20208.979.008.928.938.93969,700
08 Jan 20208.888.998.838.998.991,668,700
07 Jan 20208.969.028.959.019.011,127,400
06 Jan 20208.978.978.928.938.931,219,900
03 Jan 20209.129.129.009.029.021,001,600
02 Jan 20209.109.129.049.119.111,131,100
31 Dec 20199.029.129.029.049.041,157,700
30 Dec 20199.089.099.039.049.04592,600
27 Dec 20199.089.109.059.079.07369,100
26 Dec 20199.059.089.009.089.08252,200
25 Dec 20199.079.079.079.079.07-
24 Dec 20199.079.109.059.079.07283,000
23 Dec 20199.059.099.029.079.07748,400
20 Dec 20199.019.038.999.009.001,494,600
19 Dec 20199.059.079.009.059.051,289,000
18 Dec 20199.129.169.059.129.121,259,400
17 Dec 20199.179.209.109.129.121,416,300
16 Dec 20199.139.159.109.129.12669,100
13 Dec 20199.159.159.079.139.13755,900
12 Dec 20199.039.139.029.099.091,029,000
11 Dec 20198.949.088.949.039.031,249,500
10 Dec 20198.979.008.948.968.961,532,400
09 Dec 20199.099.118.978.978.971,439,700
06 Dec 20199.019.109.019.109.10820,300
05 Dec 20199.049.089.019.029.02832,000
04 Dec 20199.019.048.989.049.041,561,400
03 Dec 20199.119.149.039.069.062,024,300
02 Dec 20199.169.209.149.169.16684,100
29 Nov 20199.219.219.149.199.191,689,200
28 Nov 20199.159.219.119.199.19766,500
27 Nov 20199.239.269.139.149.141,603,600
26 Nov 20199.209.289.159.289.282,275,500
25 Nov 20199.209.239.179.219.21605,300
22 Nov 20199.129.219.079.219.211,239,100
21 Nov 20199.089.149.049.079.071,083,400
20 Nov 20199.159.179.119.149.14668,600
19 Nov 20199.189.219.149.159.151,037,300
18 Nov 20199.219.249.159.249.24627,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...