Mail

C76.SI - Creative Technology Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Nov 2019	3.0500	3.1200	3.0500	3.0800	3.0800	69,200
14 Nov 2019	3.0800	3.0800	3.0600	3.0600	3.0600	35,150
13 Nov 2019	3.0900	3.1000	3.0700	3.0700	3.0700	47,050
12 Nov 2019	3.0300	3.1700	3.0200	3.1100	3.1100	198,350
11 Nov 2019	3.1000	3.1000	3.0400	3.0500	3.0500	92,950
08 Nov 2019	3.1200	3.1500	3.1000	3.1200	3.1200	64,500
07 Nov 2019	3.1200	3.1600	3.1000	3.1200	3.1200	51,150
06 Nov 2019	3.0500	3.1700	3.0500	3.1400	3.1400	178,700
05 Nov 2019	3.1100	3.1800	3.0800	3.1100	3.1100	214,600
04 Nov 2019	3.0800	3.1400	3.0700	3.1000	3.1000	72,500
01 Nov 2019	3.0300	3.1800	3.0300	3.0800	3.0800	120,350
31 Oct 2019	3.2000	3.2000	3.0800	3.1100	3.1100	215,950
30 Oct 2019	3.3400	3.3400	3.1400	3.2300	3.2300	164,450
29 Oct 2019	3.4000	3.6600	3.3300	3.3400	3.3400	433,800
25 Oct 2019	2.8200	3.5600	2.8000	3.3800	3.3800	611,900
24 Oct 2019	2.8300	2.8400	2.8000	2.8400	2.8400	5,900
23 Oct 2019	2.8000	2.8200	2.7900	2.8100	2.8100	11,300
22 Oct 2019	2.8400	2.8400	2.8000	2.8000	2.8000	10,750
21 Oct 2019	2.8200	2.8500	2.8200	2.8400	2.8400	29,150
18 Oct 2019	2.8300	2.8300	2.7900	2.8100	2.8100	11,500
17 Oct 2019	2.8100	2.8300	2.7900	2.8200	2.8200	18,000
16 Oct 2019	2.8200	2.8300	2.8100	2.8300	2.8300	10,600
15 Oct 2019	2.8000	2.8400	2.7800	2.8400	2.8400	42,750
14 Oct 2019	2.8700	2.8700	2.8100	2.8100	2.8100	13,250
11 Oct 2019	2.8400	2.8700	2.7900	2.8000	2.8000	26,350
10 Oct 2019	2.8200	2.8500	2.7900	2.8200	2.8200	30,650
09 Oct 2019	2.8200	2.8400	2.7900	2.8400	2.8400	9,900
08 Oct 2019	2.8000	2.8600	2.8000	2.8400	2.8400	10,550
07 Oct 2019	2.8100	2.8600	2.7900	2.7900	2.7900	23,650
04 Oct 2019	2.8300	2.8300	2.7800	2.7900	2.7900	23,250
03 Oct 2019	2.8100	2.8600	2.7900	2.8400	2.8400	47,750
02 Oct 2019	2.8500	2.8500	2.8100	2.8200	2.8200	23,800
01 Oct 2019	2.8200	2.9800	2.8200	2.8700	2.8700	22,650
30 Sep 2019	2.8700	2.8700	2.8300	2.8300	2.8300	19,400
27 Sep 2019	2.8400	2.9200	2.8400	2.8500	2.8500	30,200
26 Sep 2019	2.8400	2.9000	2.8400	2.8600	2.8600	20,900
25 Sep 2019	2.8400	2.8500	2.8400	2.8500	2.8500	26,550
24 Sep 2019	2.8500	2.8700	2.8400	2.8400	2.8400	23,550
23 Sep 2019	2.8500	2.8800	2.8400	2.8700	2.8700	25,150
20 Sep 2019	2.9000	2.9100	2.8500	2.8500	2.8500	8,700
19 Sep 2019	2.8200	2.9200	2.8200	2.9000	2.9000	21,850
18 Sep 2019	2.9000	2.9200	2.8500	2.8600	2.8600	44,100
17 Sep 2019	2.8800	2.9300	2.8700	2.9100	2.9100	36,600
16 Sep 2019	2.9100	2.9400	2.8700	2.8800	2.8800	28,250
13 Sep 2019	2.8900	2.9400	2.8800	2.9300	2.9300	47,950
12 Sep 2019	2.9100	2.9500	2.8600	2.8800	2.8800	31,700
11 Sep 2019	2.8300	2.9400	2.8300	2.8900	2.8900	106,950
10 Sep 2019	2.8500	2.9000	2.8500	2.8600	2.8600	24,750
09 Sep 2019	2.9400	2.9400	2.8600	2.9000	2.9000	18,550
06 Sep 2019	2.9200	2.9500	2.8900	2.9400	2.9400	28,500
05 Sep 2019	2.9100	2.9600	2.8800	2.9000	2.9000	57,600
04 Sep 2019	2.7300	2.9100	2.7300	2.9000	2.9000	125,450
03 Sep 2019	2.7400	2.7800	2.7300	2.7500	2.7500	28,150
02 Sep 2019	2.7500	2.8000	2.7100	2.7200	2.7200	55,500
30 Aug 2019	2.8500	2.8600	2.7600	2.7700	2.7700	96,850
29 Aug 2019	2.7900	2.8200	2.6800	2.8100	2.8100	131,700
28 Aug 2019	2.9000	2.9000	2.7700	2.7900	2.7900	119,200
27 Aug 2019	2.9700	3.0100	2.8700	2.9000	2.9000	115,350
26 Aug 2019	2.9600	2.9600	2.9200	2.9500	2.9500	134,500
23 Aug 2019	3.1100	3.1200	3.0400	3.0600	3.0600	147,750
22 Aug 2019	3.1200	3.2400	3.0800	3.1300	3.1300	365,800
21 Aug 2019	3.3800	3.4700	3.3600	3.4200	3.4200	43,900
20 Aug 2019	3.4000	3.4200	3.3800	3.3800	3.3800	26,950
19 Aug 2019	3.3300	3.4000	3.3300	3.3800	3.3800	35,750
16 Aug 2019	3.3400	3.3400	3.3000	3.3100	3.3100	42,550
15 Aug 2019	3.3000	3.3500	3.2800	3.3400	3.3400	84,050
14 Aug 2019	3.3600	3.4000	3.3300	3.3400	3.3400	63,450
13 Aug 2019	3.4000	3.4000	3.3400	3.3600	3.3600	62,650
08 Aug 2019	3.4700	3.4700	3.4200	3.4200	3.4200	52,050
07 Aug 2019	3.4800	3.4800	3.4000	3.4800	3.4800	52,300
06 Aug 2019	3.4500	3.4900	3.3300	3.4900	3.4900	80,700
05 Aug 2019	3.6000	3.6000	3.5000	3.5000	3.5000	64,100
02 Aug 2019	3.6800	3.6900	3.6100	3.6200	3.6200	95,150
01 Aug 2019	3.7000	3.7100	3.6900	3.7000	3.7000	49,250
31 Jul 2019	3.7300	3.7400	3.7000	3.7000	3.7000	64,100
30 Jul 2019	3.7000	3.7500	3.7000	3.7200	3.7200	52,550
29 Jul 2019	3.7400	3.7800	3.7400	3.7500	3.7500	75,250
26 Jul 2019	3.7800	3.7800	3.7500	3.7700	3.7700	53,150
25 Jul 2019	3.7800	3.8000	3.7600	3.8000	3.8000	92,200
24 Jul 2019	3.8000	3.8400	3.7700	3.7700	3.7700	61,500
23 Jul 2019	3.8300	3.8300	3.7500	3.8200	3.8200	104,750
22 Jul 2019	3.8500	3.8500	3.7800	3.7900	3.7900	87,000
19 Jul 2019	3.7800	3.9100	3.7800	3.8700	3.8700	336,350
18 Jul 2019	3.7600	3.7700	3.7200	3.7500	3.7500	30,600
17 Jul 2019	3.7800	3.8200	3.7500	3.7600	3.7600	76,850
16 Jul 2019	3.8000	3.8000	3.7500	3.7800	3.7800	37,000
15 Jul 2019	3.7500	3.7900	3.7500	3.7600	3.7600	81,350
12 Jul 2019	3.7500	3.7900	3.7500	3.7600	3.7600	23,300
11 Jul 2019	3.7400	3.8400	3.7400	3.7500	3.7500	87,250
10 Jul 2019	3.8200	3.8300	3.7000	3.7500	3.7500	104,700
09 Jul 2019	3.7500	3.7600	3.7200	3.7500	3.7500	39,850
08 Jul 2019	3.7600	3.7600	3.6900	3.7400	3.7400	91,500
05 Jul 2019	3.7500	3.8200	3.7500	3.7800	3.7800	55,150
04 Jul 2019	3.8000	3.8400	3.7600	3.7600	3.7600	42,500
03 Jul 2019	3.8100	3.8100	3.7700	3.7900	3.7900	47,250
02 Jul 2019	3.8400	3.8800	3.8000	3.8300	3.8300	74,450
01 Jul 2019	3.7500	3.9000	3.7500	3.8700	3.8700	210,500
28 Jun 2019	3.7400	3.7600	3.7000	3.7300	3.7300	58,250
27 Jun 2019	3.6800	3.7800	3.6800	3.7400	3.7400	80,250
26 Jun 2019	3.7200	3.7500	3.6800	3.6800	3.6800	75,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...