Singapore markets open in 2 hours 35 minutes

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2900-0.0100 (-0.77%)
At close: 05:04PM SGT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241.23001.29001.23001.29001.29006,900
21 Feb 20241.25001.30001.25001.30001.30004,250
20 Feb 20241.24001.30001.23001.30001.30001,550
19 Feb 20241.26001.26001.26001.26001.260010,100
16 Feb 20241.25001.31001.25001.31001.310029,200
15 Feb 20241.29001.29001.19001.27001.270031,050
14 Feb 20241.27001.29001.27001.29001.290011,000
13 Feb 20241.27001.33001.27001.32001.320016,100
09 Feb 20241.29001.29001.29001.29001.2900-
08 Feb 20241.28001.29001.28001.29001.29004,000
07 Feb 20241.32001.32001.26001.28001.28004,400
06 Feb 20241.32001.32001.32001.32001.3200900
05 Feb 20241.31001.31001.27001.27001.270031,500
02 Feb 20241.32001.32001.31001.31001.31002,350
01 Feb 20241.32001.32001.32001.32001.32004,000
31 Jan 20241.32001.33001.31001.33001.330018,450
30 Jan 20241.33001.33001.33001.33001.33001,500
29 Jan 20241.34001.37001.33001.34001.340011,700
26 Jan 20241.35001.39001.35001.39001.39001,150
25 Jan 20241.40001.40001.40001.40001.4000-
24 Jan 20241.40001.40001.40001.40001.4000-
23 Jan 20241.40001.40001.40001.40001.400013,050
22 Jan 20241.34001.35001.33001.34001.340011,500
19 Jan 20241.37001.37001.37001.37001.37001,100
18 Jan 20241.40001.40001.40001.40001.4000-
17 Jan 20241.39001.40001.35001.40001.400043,900
16 Jan 20241.39001.39001.39001.39001.390050
15 Jan 20241.39001.40001.39001.40001.400010,350
12 Jan 20241.41001.41001.40001.41001.41004,800
11 Jan 20241.43001.43001.41001.43001.43004,000
10 Jan 20241.42001.43001.42001.43001.4300800
09 Jan 20241.43001.49001.42001.42001.42007,650
08 Jan 20241.42001.42001.42001.42001.4200500
05 Jan 20241.42001.45001.42001.45001.4500900
04 Jan 20241.41001.42001.40001.42001.42005,450
03 Jan 20241.43001.45001.41001.41001.410011,050
02 Jan 20241.43001.43001.43001.43001.4300100
29 Dec 20231.44001.45001.43001.43001.430017,950
28 Dec 20231.43001.44001.42001.42001.420011,300
27 Dec 20231.41001.49001.41001.49001.49008,850
26 Dec 20231.42001.50001.41001.43001.430012,050
22 Dec 20231.44001.45001.42001.42001.420015,850
21 Dec 20231.43001.44001.40001.44001.440024,150
20 Dec 20231.43001.48001.43001.48001.48002,550
19 Dec 20231.46001.46001.42001.46001.460033,400
18 Dec 20231.44001.50001.44001.46001.460087,550
15 Dec 20231.45001.45001.42001.42001.42006,150
14 Dec 20231.47001.51001.44001.49001.490048,700
13 Dec 20231.46001.46001.41001.43001.430042,850
12 Dec 20231.34001.50001.34001.50001.500010,050
11 Dec 20231.35001.38001.33001.38001.380036,350
08 Dec 20231.40001.40001.38001.40001.40004,600
07 Dec 20231.40001.40001.40001.40001.4000-
06 Dec 20231.38001.40001.38001.40001.40006,050
05 Dec 20231.36001.40001.36001.40001.400019,500
04 Dec 20231.44001.44001.35001.36001.360081,450
01 Dec 20231.42001.43001.41001.42001.420035,300
30 Nov 20231.42001.46001.41001.46001.460022,250
29 Nov 20231.41001.43001.41001.43001.43003,300
28 Nov 20231.43001.43001.41001.41001.41001,000
27 Nov 20231.43001.53001.43001.53001.530016,850
24 Nov 20231.53001.53001.53001.53001.5300-
23 Nov 20231.50001.53001.44001.53001.53002,850
22 Nov 20231.45001.50001.45001.50001.500021,150
21 Nov 20231.43001.50001.43001.49001.490012,700
20 Nov 20231.48001.48001.42001.43001.430027,700
17 Nov 20231.50001.50001.45001.45001.45004,800
16 Nov 20231.50001.55001.50001.50001.500050,900
15 Nov 20231.49001.50001.46001.47001.470010,250
14 Nov 20231.53001.53001.47001.50001.50009,400
10 Nov 20231.46001.70001.45001.53001.5300172,000
09 Nov 20231.37001.42001.37001.42001.420015,050
08 Nov 20231.40001.42001.37001.42001.420015,400
07 Nov 20231.42001.42001.42001.42001.4200-
06 Nov 20231.45001.45001.42001.42001.42004,700
03 Nov 20231.40001.45001.40001.45001.450025,400
02 Nov 20231.40001.42001.39001.42001.42007,650
01 Nov 20231.39001.39001.39001.39001.39001,000
31 Oct 20231.40001.44001.35001.44001.440023,050
30 Oct 20231.44001.44001.43001.44001.440010,400
27 Oct 20231.37001.44001.36001.44001.44007,500
26 Oct 20231.42001.42001.39001.40001.400064,500
25 Oct 20231.43001.45001.43001.43001.430017,500
24 Oct 20231.45001.48001.43001.43001.430036,750
23 Oct 20231.45001.50001.40001.41001.410042,500
20 Oct 20231.46001.51001.45001.51001.510019,250
19 Oct 20231.50001.55001.45001.52001.520021,800
18 Oct 20231.59001.59001.51001.53001.530057,000
17 Oct 20231.60001.61001.58001.58001.580035,700
16 Oct 20231.58001.62001.58001.58001.580054,050
13 Oct 20231.61001.61001.60001.61001.610023,500
12 Oct 20231.60001.69001.58001.67001.670097,150
11 Oct 20231.59001.63001.59001.61001.610019,500
10 Oct 20231.64001.64001.60001.60001.600073,700
09 Oct 20231.60001.68001.60001.64001.640035,350
06 Oct 20231.68001.69001.65001.68001.680054,250
05 Oct 20231.74001.79001.65001.65001.650075,200
04 Oct 20231.58001.75001.57001.70001.7000237,100
03 Oct 20231.61001.62001.56001.62001.6200117,900
02 Oct 20231.61001.68001.60001.66001.660085,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...