C76.SI - Creative Technology Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20202.88002.89002.86002.88002.880019,950
19 Feb 20202.88002.90002.87002.90002.900011,800
18 Feb 20202.86002.90002.85002.90002.900072,050
17 Feb 20202.87002.88002.85002.85002.850023,000
14 Feb 20202.87002.90002.85002.87002.870016,950
13 Feb 20202.93002.93002.86002.88002.880055,750
12 Feb 20202.87002.99002.87002.94002.940072,300
11 Feb 20202.85002.90002.85002.88002.880022,200
10 Feb 20202.90002.90002.85002.85002.850027,750
07 Feb 20202.88002.92002.86002.92002.920013,500
06 Feb 20202.90002.93002.86002.89002.890036,500
05 Feb 20202.91002.91002.85002.91002.910027,250
04 Feb 20202.87002.91002.87002.90002.900054,600
03 Feb 20202.88002.90002.85002.86002.860079,800
31 Jan 20202.90002.97002.88002.92002.920066,600
30 Jan 20202.92002.92002.90002.90002.900057,750
29 Jan 20202.93002.96002.92002.95002.950076,300
28 Jan 20202.98002.98002.87002.91002.9100140,550
24 Jan 20203.02003.04002.96003.02003.020043,700
23 Jan 20203.10003.10003.03003.04003.040059,900
22 Jan 20203.11003.14003.06003.09003.090096,100
21 Jan 20203.17003.17003.11003.13003.130064,500
20 Jan 20203.24003.24003.16003.19003.1900119,200
17 Jan 20203.28003.28003.20003.26003.2600137,250
16 Jan 20203.39003.39003.25003.29003.2900169,450
15 Jan 20203.43003.44003.39003.39003.390098,100
14 Jan 20203.45003.45003.39003.41003.4100164,750
13 Jan 20203.43003.50003.40003.40003.4000221,650
10 Jan 20203.38003.42003.30003.36003.3600126,700
09 Jan 20203.46003.52003.37003.38003.3800200,200
08 Jan 20203.39003.46003.37003.43003.4300177,150
07 Jan 20203.49003.54003.45003.48003.4800291,750
06 Jan 20203.40003.50003.39003.43003.4300210,400
03 Jan 20203.52003.60003.39003.39003.3900839,200
02 Jan 20203.15003.35003.15003.24003.2400267,450
31 Dec 20193.19003.20003.15003.17003.170071,450
30 Dec 20193.10003.25003.10003.20003.2000287,500
27 Dec 20192.94003.17002.94003.13003.1300380,250
26 Dec 20192.94002.97002.93002.93002.930038,700
25 Dec 20192.93002.93002.93002.93002.9300-
24 Dec 20192.92002.96002.92002.93002.930013,700
23 Dec 20192.92002.97002.92002.95002.950043,500
20 Dec 20192.93002.96002.93002.94002.94009,250
19 Dec 20192.95002.95002.92002.95002.950035,500
18 Dec 20192.95002.97002.95002.97002.970017,950
17 Dec 20192.99003.00002.95002.95002.950042,850
16 Dec 20193.00003.03002.94002.98002.980044,900
13 Dec 20193.01003.04002.98003.02003.020071,100
12 Dec 20192.98003.01002.98003.00003.000019,550
11 Dec 20192.97002.97002.95002.96002.96008,300
10 Dec 20192.97003.01002.95002.95002.950046,100
09 Dec 20192.99003.00002.97002.98002.980039,900
06 Dec 20193.01003.01002.97002.99002.990050,500
05 Dec 20193.03003.05003.01003.01003.010034,850
04 Dec 20193.03003.06003.00003.05003.050037,600
03 Dec 20193.11003.15003.05003.05003.0500125,050
02 Dec 20192.92003.12002.92003.11003.1100167,550
29 Nov 20192.92002.97002.91002.94002.940024,350
28 Nov 20192.95002.96002.92002.94002.940038,350
27 Nov 20192.95002.97002.95002.97002.970041,900
26 Nov 20192.97002.98002.95002.96002.960025,150
25 Nov 20193.00003.00002.97002.97002.970013,200
22 Nov 20192.98003.04002.98002.98002.980058,700
21 Nov 20193.03003.03002.97002.98002.9800106,000
20 Nov 20193.09003.09003.01003.04003.040077,550
19 Nov 20193.07003.10003.06003.07003.070040,800
18 Nov 20193.08003.11003.08003.09003.090086,600
15 Nov 20193.05003.12003.05003.08003.080069,200
14 Nov 20193.08003.08003.06003.06003.060035,150
13 Nov 20193.09003.10003.07003.07003.070047,050
12 Nov 20193.03003.17003.02003.11003.1100198,350
11 Nov 20193.10003.10003.04003.05003.050092,950
08 Nov 20193.12003.15003.10003.12003.120064,500
07 Nov 20193.12003.16003.10003.12003.120051,150
06 Nov 20193.05003.17003.05003.14003.1400178,700
05 Nov 20193.11003.18003.08003.11003.1100214,600
04 Nov 20193.08003.14003.07003.10003.100072,500
01 Nov 20193.03003.18003.03003.08003.0800120,350
31 Oct 20193.20003.20003.08003.11003.1100215,950
30 Oct 20193.34003.34003.14003.23003.2300164,450
29 Oct 20193.40003.66003.33003.34003.3400433,800
25 Oct 20192.82003.56002.80003.38003.3800611,900
24 Oct 20192.83002.84002.80002.84002.84005,900
23 Oct 20192.80002.82002.79002.81002.810011,300
22 Oct 20192.84002.84002.80002.80002.800010,750
21 Oct 20192.82002.85002.82002.84002.840029,150
18 Oct 20192.83002.83002.79002.81002.810011,500
17 Oct 20192.81002.83002.79002.82002.820018,000
16 Oct 20192.82002.83002.81002.83002.830010,600
15 Oct 20192.80002.84002.78002.84002.840042,750
14 Oct 20192.87002.87002.81002.81002.810013,250
11 Oct 20192.84002.87002.79002.80002.800026,350
10 Oct 20192.82002.85002.79002.82002.820030,650
09 Oct 20192.82002.84002.79002.84002.84009,900
08 Oct 20192.80002.86002.80002.84002.840010,550
07 Oct 20192.81002.86002.79002.79002.790023,650
04 Oct 20192.83002.83002.78002.79002.790023,250
03 Oct 20192.81002.86002.79002.84002.840047,750
02 Oct 20192.85002.85002.81002.82002.820023,800
01 Oct 20192.82002.98002.82002.87002.870022,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...