Singapore markets open in 7 hours 18 minutes

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.55000.0000 (0.00%)
At close: 02:31PM SGT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.54001.55001.54001.55001.55005,000
05 Dec 20221.48001.56001.48001.55001.550028,650
02 Dec 20221.45001.48001.42001.43001.430014,000
01 Dec 20221.48001.48001.48001.48001.480011,000
30 Nov 20221.48001.48001.48001.48001.480050
29 Nov 20221.40001.49001.40001.45001.45007,250
28 Nov 20221.42001.42001.40001.40001.40008,450
25 Nov 20221.49001.50001.45001.50001.50009,650
24 Nov 20221.43001.49001.42001.49001.49008,100
23 Nov 20221.42001.42001.42001.42001.4200-
22 Nov 20221.42001.46001.41001.42001.42004,000
21 Nov 20221.42001.50001.42001.50001.50001,050
18 Nov 20221.50001.50001.50001.50001.50005,150
17 Nov 20221.53001.53001.48001.51001.51003,100
16 Nov 20221.46001.46001.38001.38001.38004,000
15 Nov 20221.49001.51001.49001.49001.490013,200
14 Nov 20221.55001.55001.50001.52001.520042,400
11 Nov 20221.39001.51001.39001.51001.510072,600
10 Nov 20221.45001.47001.38001.39001.390033,050
09 Nov 20221.28001.42001.28001.42001.420041,500
08 Nov 20221.29001.34001.29001.33001.330026,500
07 Nov 20221.32001.32001.26001.26001.26003,400
04 Nov 20221.28001.32001.28001.32001.320011,800
03 Nov 20221.34001.34001.28001.28001.280012,200
02 Nov 20221.28001.35001.26001.34001.340038,800
01 Nov 20221.26001.26001.26001.26001.260041,050
31 Oct 20221.28001.28001.28001.28001.2800-
28 Oct 20221.25001.28001.25001.28001.2800150
27 Oct 20221.25001.25001.25001.25001.2500-
26 Oct 20221.33001.33001.25001.25001.25009,750
25 Oct 20221.34001.34001.32001.32001.32005,600
21 Oct 20221.37001.40001.37001.37001.37004,950
20 Oct 20221.34001.47001.34001.37001.370019,850
19 Oct 20221.22001.30001.22001.30001.300039,600
18 Oct 20221.24001.24001.20001.20001.200025,400
17 Oct 20221.30001.31001.25001.26001.260012,600
14 Oct 20221.38001.38001.31001.32001.320015,700
13 Oct 20221.36001.40001.30001.38001.3800117,400
12 Oct 20221.40001.47001.37001.47001.4700115,850
11 Oct 20221.61001.61001.40001.45001.4500123,500
10 Oct 20221.66001.66001.66001.66001.66007,000
07 Oct 20221.68001.68001.67001.67001.67001,000
06 Oct 20221.70001.70001.67001.67001.67002,250
05 Oct 20221.70001.72001.70001.70001.700010,500
04 Oct 20221.69001.69001.64001.69001.69008,150
03 Oct 20221.63001.63001.62001.62001.62002,900
30 Sept 20221.65001.68001.65001.68001.680017,700
29 Sept 20221.70001.70001.62001.62001.620023,850
28 Sept 20221.67001.67001.64001.64001.640017,500
27 Sept 20221.72001.72001.67001.67001.67009,350
26 Sept 20221.83001.83001.66001.71001.710025,000
23 Sept 20221.81001.81001.80001.80001.80004,000
22 Sept 20221.82001.82001.81001.81001.81003,000
21 Sept 20221.85001.85001.85001.85001.8500-
20 Sept 20221.85001.85001.85001.85001.85002,000
19 Sept 20221.84001.88001.84001.87001.87009,500
16 Sept 20221.83001.87001.83001.84001.84007,400
15 Sept 20221.85001.85001.83001.83001.83007,800
14 Sept 20221.84001.84001.84001.84001.8400100
13 Sept 20221.85001.85001.84001.84001.840027,350
12 Sept 20221.87001.90001.85001.90001.900031,600
09 Sept 20221.88001.90001.87001.88001.880030,850
08 Sept 20221.90001.90001.85001.88001.880018,300
07 Sept 20221.86001.86001.85001.85001.85003,000
06 Sept 20221.90001.90001.85001.90001.90003,450
05 Sept 20221.90001.90001.90001.90001.900010,800
02 Sept 20221.91001.94001.88001.90001.900033,450
01 Sept 20221.87001.95001.86001.93001.930026,400
31 Aug 20221.96001.97001.85001.87001.870063,300
30 Aug 20221.97001.97001.94001.97001.970065,300
29 Aug 20222.05002.05001.97002.00002.000019,100
26 Aug 20222.01002.01002.01002.01002.01006,000
25 Aug 20222.04002.05002.01002.01002.01007,500
24 Aug 20222.01002.07002.00002.05002.050028,250
23 Aug 20222.04002.04002.03002.03002.03007,750
22 Aug 20222.03002.05002.03002.03002.03004,300
19 Aug 20222.05002.06002.05002.06002.060024,450
18 Aug 20222.02002.08002.02002.07002.070028,750
17 Aug 20222.05002.09002.01002.09002.090013,400
16 Aug 20222.05002.05002.05002.05002.0500-
15 Aug 20222.10002.10002.05002.05002.05007,000
12 Aug 20222.05002.10002.05002.10002.10004,050
11 Aug 20222.13002.13002.05002.09002.09009,400
10 Aug 20222.02002.14002.02002.09002.090010,800
08 Aug 20222.02002.07002.02002.04002.040022,950
05 Aug 20222.05002.08002.01002.08002.080013,000
04 Aug 20222.05002.10002.05002.05002.05003,550
03 Aug 20222.01002.04002.01002.04002.04006,650
02 Aug 20222.02002.02002.02002.02002.020011,700
01 Aug 20222.04002.04002.00002.00002.00007,400
29 Jul 20222.08002.08002.07002.08002.08006,000
28 Jul 20222.08002.08002.08002.08002.0800300
27 Jul 20222.03002.10002.03002.10002.10007,650
26 Jul 20222.10002.10002.10002.10002.1000-
25 Jul 20222.14002.14002.04002.10002.10003,350
22 Jul 20222.06002.12002.04002.10002.100022,550
21 Jul 20222.07002.08002.01002.08002.08003,500
20 Jul 20222.09002.15002.03002.11002.11006,750
19 Jul 20222.09002.09002.09002.09002.09002,800
18 Jul 20222.04002.04002.04002.04002.04002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...