C76.SI - Creative Technology Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20192.85002.88002.84002.87002.870025,150
20 Sep 20192.90002.91002.85002.85002.85008,700
19 Sep 20192.82002.92002.82002.90002.900021,850
18 Sep 20192.90002.92002.85002.86002.860044,100
17 Sep 20192.88002.93002.87002.91002.910036,600
16 Sep 20192.91002.94002.87002.88002.880028,250
13 Sep 20192.89002.94002.88002.93002.930047,950
12 Sep 20192.91002.95002.86002.88002.880031,700
11 Sep 20192.83002.94002.83002.89002.8900106,950
10 Sep 20192.85002.90002.85002.86002.860024,750
09 Sep 20192.94002.94002.86002.90002.900018,550
06 Sep 20192.92002.95002.89002.94002.940028,500
05 Sep 20192.91002.96002.88002.90002.900057,600
04 Sep 20192.73002.91002.73002.90002.9000125,450
03 Sep 20192.74002.78002.73002.75002.750028,150
02 Sep 20192.75002.80002.71002.72002.720055,500
30 Aug 20192.85002.86002.76002.77002.770096,850
29 Aug 20192.79002.82002.68002.81002.8100131,700
28 Aug 20192.90002.90002.77002.79002.7900119,200
27 Aug 20192.97003.01002.87002.90002.9000115,350
26 Aug 20192.96002.96002.92002.95002.9500134,500
23 Aug 20193.11003.12003.04003.06003.0600147,750
22 Aug 20193.12003.24003.08003.13003.1300365,800
21 Aug 20193.38003.47003.36003.42003.420043,900
20 Aug 20193.40003.42003.38003.38003.380026,950
19 Aug 20193.33003.40003.33003.38003.380035,750
16 Aug 20193.34003.34003.30003.31003.310042,550
15 Aug 20193.30003.35003.28003.34003.340084,050
14 Aug 20193.36003.40003.33003.34003.340063,450
13 Aug 20193.40003.40003.34003.36003.360062,650
08 Aug 20193.47003.47003.42003.42003.420052,050
07 Aug 20193.48003.48003.40003.48003.480052,300
06 Aug 20193.45003.49003.33003.49003.490080,700
05 Aug 20193.60003.60003.50003.50003.500064,100
02 Aug 20193.68003.69003.61003.62003.620095,150
01 Aug 20193.70003.71003.69003.70003.700049,250
31 Jul 20193.73003.74003.70003.70003.700064,100
30 Jul 20193.70003.75003.70003.72003.720052,550
29 Jul 20193.74003.78003.74003.75003.750075,250
26 Jul 20193.78003.78003.75003.77003.770053,150
25 Jul 20193.78003.80003.76003.80003.800092,200
24 Jul 20193.80003.84003.77003.77003.770061,500
23 Jul 20193.83003.83003.75003.82003.8200104,750
22 Jul 20193.85003.85003.78003.79003.790087,000
19 Jul 20193.78003.91003.78003.87003.8700336,350
18 Jul 20193.76003.77003.72003.75003.750030,600
17 Jul 20193.78003.82003.75003.76003.760076,850
16 Jul 20193.80003.80003.75003.78003.780037,000
15 Jul 20193.75003.79003.75003.76003.760081,350
12 Jul 20193.75003.79003.75003.76003.760023,300
11 Jul 20193.74003.84003.74003.75003.750087,250
10 Jul 20193.82003.83003.70003.75003.7500104,700
09 Jul 20193.75003.76003.72003.75003.750039,850
08 Jul 20193.76003.76003.69003.74003.740091,500
05 Jul 20193.75003.82003.75003.78003.780055,150
04 Jul 20193.80003.84003.76003.76003.760042,500
03 Jul 20193.81003.81003.77003.79003.790047,250
02 Jul 20193.84003.88003.80003.83003.830074,450
01 Jul 20193.75003.90003.75003.87003.8700210,500
28 Jun 20193.74003.76003.70003.73003.730058,250
27 Jun 20193.68003.78003.68003.74003.740080,250
26 Jun 20193.72003.75003.68003.68003.680075,800
25 Jun 20193.80003.81003.73003.74003.7400114,250
24 Jun 20193.82003.83003.78003.78003.780038,700
21 Jun 20193.86003.88003.80003.85003.850074,350
20 Jun 20193.86003.90003.85003.88003.880042,600
19 Jun 20193.80003.96003.76003.88003.8800205,850
18 Jun 20193.74003.82003.74003.76003.760060,150
17 Jun 20193.72003.76003.71003.73003.730030,050
14 Jun 20193.76003.78003.72003.72003.720044,150
13 Jun 20193.75003.79003.73003.75003.750068,950
12 Jun 20193.79003.84003.73003.75003.7500113,850
11 Jun 20193.80003.85003.78003.81003.810066,900
10 Jun 20193.81003.88003.79003.81003.8100158,950
07 Jun 20193.83003.85003.76003.76003.7600148,000
06 Jun 20193.69003.87003.69003.79003.7900329,300
04 Jun 20193.71003.71003.59003.66003.6600113,700
03 Jun 20193.94003.94003.66003.71003.7100262,200
31 May 20194.00004.17003.95003.95003.9500837,500
30 May 20193.46003.50003.43003.44003.440067,900
29 May 20193.50003.54003.46003.50003.500045,350
28 May 20193.52003.54003.50003.51003.510027,650
27 May 20193.59003.60003.50003.52003.520059,000
24 May 20193.64003.66003.57003.60003.600071,700
23 May 20193.75003.75003.61003.64003.6400122,350
22 May 20193.70003.80003.70003.73003.730049,750
21 May 20193.69003.90003.67003.70003.7000119,300
17 May 20193.73003.77003.71003.71003.710031,950
16 May 20193.79003.80003.74003.74003.740031,300
15 May 20193.79003.84003.77003.79003.790082,200
14 May 20193.70003.84003.68003.78003.7800119,100
13 May 20193.85003.85003.71003.75003.7500119,700
10 May 20193.86003.96003.86003.88003.8800118,350
09 May 20193.95003.97003.86003.87003.8700163,100
08 May 20194.05004.05003.98004.00004.0000102,800
07 May 20194.05004.08004.03004.05004.050079,050
06 May 20194.09004.09004.00004.03004.0300166,600
03 May 20194.10004.16004.10004.13004.130028,900
02 May 20194.25004.25004.08004.12004.1200179,200
30 Apr 20194.23004.25004.16004.20004.2000144,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...