Singapore markets closed

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4500+0.0300 (+1.24%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20212.46002.50002.45002.45002.450035,850
07 Dec 20212.43002.49002.42002.42002.420027,100
06 Dec 20212.43002.48002.43002.45002.450057,000
03 Dec 20212.45002.47002.42002.42002.420048,400
02 Dec 20212.45002.46002.41002.43002.430091,350
01 Dec 20212.42002.54002.42002.46002.4600112,400
30 Nov 20212.61002.65002.41002.43002.4300190,100
29 Nov 20212.64002.78002.56002.56002.5600195,850
26 Nov 20212.79002.79002.57002.61002.6100202,400
25 Nov 20212.82002.88002.70002.78002.7800268,250
24 Nov 20212.60002.85002.60002.80002.8000679,900
23 Nov 20212.51002.67002.51002.62002.6200285,300
22 Nov 20212.40002.53002.39002.51002.5100254,700
19 Nov 20212.40002.41002.35002.40002.400026,150
18 Nov 20212.45002.49002.39002.41002.410055,550
17 Nov 20212.50002.54002.35002.49002.4900291,300
16 Nov 20212.28002.55002.28002.47002.4700914,900
15 Nov 20212.06002.08002.06002.08002.08008,350
12 Nov 20212.07002.11002.02002.11002.110039,050
11 Nov 20212.09002.09002.09002.09002.090010,150
10 Nov 20212.14002.14002.08002.08002.08003,300
09 Nov 20212.02002.13002.02002.13002.130015,200
08 Nov 20212.10002.14002.06002.14002.140010,750
05 Nov 20212.08002.11002.08002.09002.090028,150
03 Nov 20212.07002.08002.07002.07002.070033,850
02 Nov 20212.10002.10002.07002.07002.07008,400
01 Nov 20212.10002.13002.06002.10002.100065,300
29 Oct 20212.12002.17002.08002.13002.130070,150
28 Oct 20212.28002.28002.12002.12002.1200183,300
27 Oct 20212.24002.24002.23002.23002.23008,000
26 Oct 20212.22002.23002.22002.22002.220024,600
25 Oct 20212.28002.28002.28002.28002.2800-
22 Oct 20212.28002.28002.21002.28002.280018,350
21 Oct 20212.20002.28002.20002.28002.280011,150
20 Oct 20212.24002.30002.18002.25002.250071,750
19 Oct 20212.20002.23002.20002.21002.210046,700
18 Oct 20212.22002.23002.20002.23002.230011,700
15 Oct 20212.21002.22002.19002.22002.220015,550
14 Oct 20212.21002.26002.21002.23002.23007,050
13 Oct 20212.20002.26002.20002.25002.250039,850
12 Oct 20212.22002.25002.22002.23002.230020,100
11 Oct 20212.21002.27002.21002.25002.250023,350
08 Oct 20212.18002.20002.18002.18002.180016,650
07 Oct 20212.18002.18002.18002.18002.18001,000
06 Oct 20212.17002.18002.15002.18002.180027,200
05 Oct 20212.18002.18002.16002.16002.16005,700
04 Oct 20212.16002.18002.16002.18002.18008,600
01 Oct 20212.18002.19002.18002.18002.18007,300
30 Sep 20212.18002.19002.18002.18002.18008,100
29 Sep 20212.16002.20002.16002.18002.180015,400
28 Sep 20212.18002.21002.16002.16002.160023,300
27 Sep 20212.19002.21002.17002.18002.180018,750
24 Sep 20212.23002.23002.18002.19002.190013,150
23 Sep 20212.19002.29002.19002.27002.270029,450
22 Sep 20212.17002.20002.17002.18002.180015,500
21 Sep 20212.20002.24002.16002.16002.160043,950
20 Sep 20212.30002.30002.16002.21002.2100188,950
17 Sep 20212.30002.35002.28002.28002.280043,350
16 Sep 20212.36002.36002.29002.29002.290037,650
15 Sep 20212.33002.39002.33002.36002.360019,600
14 Sep 20212.34002.34002.33002.33002.330011,000
13 Sep 20212.37002.37002.32002.32002.320032,000
10 Sep 20212.38002.41002.32002.41002.410095,950
09 Sep 20212.41002.41002.39002.39002.39007,650
08 Sep 20212.40002.45002.38002.40002.400058,250
07 Sep 20212.42002.46002.38002.43002.4300121,600
06 Sep 20212.45002.45002.42002.42002.420035,600
03 Sep 20212.44002.44002.44002.44002.4400300
02 Sep 20212.46002.48002.45002.48002.480016,300
01 Sep 20212.46002.48002.46002.48002.48005,100
31 Aug 20212.48002.49002.44002.49002.490012,650
30 Aug 20212.46002.47002.46002.47002.47007,000
27 Aug 20212.52002.52002.43002.46002.460081,750
26 Aug 20212.53002.55002.51002.51002.510028,000
25 Aug 20212.59002.59002.59002.59002.5900-
24 Aug 20212.59002.59002.51002.59002.590039,000
23 Aug 20212.50002.53002.49002.53002.53006,100
20 Aug 20212.55002.55002.55002.55002.5500-
19 Aug 20212.55002.55002.55002.55002.5500-
18 Aug 20212.51002.55002.50002.55002.550028,100
17 Aug 20212.52002.55002.50002.51002.510023,800
16 Aug 20212.56002.56002.52002.56002.560022,150
13 Aug 20212.52002.60002.51002.56002.560021,950
12 Aug 20212.55002.55002.51002.52002.520011,300
11 Aug 20212.49002.66002.49002.56002.5600178,650
10 Aug 20212.44002.44002.42002.42002.42005,750
06 Aug 20212.44002.45002.44002.44002.44004,650
05 Aug 20212.44002.50002.43002.48002.480021,200
04 Aug 20212.44002.50002.44002.45002.450012,600
03 Aug 20212.45002.49002.45002.45002.450020,850
02 Aug 20212.48002.48002.43002.48002.48002,600
30 Jul 20212.44002.49002.44002.48002.48009,150
29 Jul 20212.44002.50002.44002.44002.44008,750
28 Jul 20212.45002.48002.40002.40002.400016,200
27 Jul 20212.52002.52002.40002.40002.400068,400
26 Jul 20212.53002.53002.47002.52002.520020,700
23 Jul 20212.48002.53002.47002.53002.530013,800
22 Jul 20212.50002.52002.49002.49002.490012,950
21 Jul 20212.50002.52002.49002.49002.490025,700
19 Jul 20212.50002.51002.50002.51002.51008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...