Singapore markets closed

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6800+0.0600 (+3.70%)
At close: 04:27PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 20222.09002.10002.03002.04002.04002,400
14 Jul 20222.08002.08002.08002.08002.0800-
13 Jul 20222.03002.10002.03002.08002.0800400
12 Jul 20222.03002.15002.00002.15002.150033,100
08 Jul 20222.09002.12002.05002.12002.12003,600
07 Jul 20222.08002.10002.06002.10002.10005,900
06 Jul 20222.06002.09002.04002.07002.070015,500
05 Jul 20222.13002.13002.06002.06002.06003,700
04 Jul 20222.07002.13002.07002.13002.13006,200
01 Jul 20222.12002.12002.00002.09002.09007,000
30 Jun 20222.14002.14002.14002.14002.1400-
29 Jun 20222.13002.14002.11002.14002.140015,050
28 Jun 20222.12002.12002.12002.12002.1200-
27 Jun 20222.12002.12002.11002.12002.12007,500
24 Jun 20222.23002.23002.13002.14002.14003,550
23 Jun 20222.12002.13002.11002.13002.13001,200
22 Jun 20222.15002.15002.15002.15002.1500-
21 Jun 20222.20002.20002.09002.15002.15005,650
20 Jun 20222.15002.16002.13002.13002.130012,300
17 Jun 20222.16002.18002.15002.15002.150027,550
16 Jun 20222.19002.25002.12002.16002.160018,600
15 Jun 20222.19002.19002.19002.19002.1900-
14 Jun 20222.18002.21002.14002.19002.190012,350
13 Jun 20222.20002.22002.18002.18002.18007,350
10 Jun 20222.18002.20002.18002.18002.180010,650
09 Jun 20222.20002.20002.20002.20002.20007,000
08 Jun 20222.25002.25002.18002.19002.19009,800
07 Jun 20222.21002.21002.20002.20002.2000500
06 Jun 20222.25002.25002.23002.24002.24005,950
03 Jun 20222.26002.26002.20002.20002.20003,400
02 Jun 20222.23002.23002.22002.22002.220017,100
01 Jun 20222.22002.23002.21002.23002.230013,250
31 May 20222.24002.25002.20002.21002.21003,200
30 May 20222.19002.24002.19002.24002.240015,300
27 May 20222.24002.26002.20002.20002.20002,150
26 May 20222.18002.25002.18002.24002.240017,300
25 May 20222.19002.19002.18002.18002.180011,800
24 May 20222.21002.21002.20002.20002.200011,000
23 May 20222.22002.22002.20002.21002.210015,550
20 May 20222.27002.27002.26002.26002.26001,050
19 May 20222.24002.24002.20002.20002.20001,500
18 May 20222.22002.24002.18002.23002.230026,200
17 May 20222.26002.26002.24002.24002.24001,800
13 May 20222.19002.27002.19002.27002.27002,000
12 May 20222.21002.21002.16002.16002.160062,900
11 May 20222.22002.22002.22002.22002.220013,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...