Singapore markets open in 2 hours 10 minutes

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.2000-0.0300 (-1.35%)
At close: 03:35PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20222.22002.22002.22002.22002.220019,300
09 May 20222.23002.23002.23002.23002.2300-
06 May 20222.25002.26002.23002.23002.230053,150
05 May 20222.25002.26002.25002.26002.260030,050
04 May 20222.33002.35002.21002.22002.220038,150
29 Apr 20222.33002.36002.33002.34002.340017,100
28 Apr 20222.31002.32002.25002.32002.320022,150
27 Apr 20222.34002.36002.30002.30002.300087,050
26 Apr 20222.39002.39002.33002.38002.380018,450
25 Apr 20222.38002.38002.33002.33002.330043,000
22 Apr 20222.38002.39002.38002.39002.390014,000
21 Apr 20222.42002.45002.41002.44002.440013,600
20 Apr 20222.43002.43002.43002.43002.4300-
19 Apr 20222.38002.43002.38002.43002.430014,350
18 Apr 20222.42002.42002.40002.40002.400021,000
14 Apr 20222.43002.43002.43002.43002.430011,000
13 Apr 20222.41002.45002.41002.41002.410025,650
12 Apr 20222.45002.45002.40002.41002.41004,300
11 Apr 20222.45002.45002.41002.45002.450042,050
08 Apr 20222.46002.48002.45002.48002.480037,900
07 Apr 20222.46002.47002.46002.46002.46003,000
06 Apr 20222.43002.50002.43002.50002.500010,750
05 Apr 20222.49002.50002.45002.45002.450034,700
04 Apr 20222.48002.48002.48002.48002.48002,550
01 Apr 20222.50002.50002.48002.48002.480031,200
31 Mar 20222.49002.50002.49002.50002.50009,000
30 Mar 20222.50002.52002.48002.52002.5200108,950
29 Mar 20222.56002.56002.50002.50002.50003,050
28 Mar 20222.49002.55002.47002.55002.5500125,800
25 Mar 20222.50002.51002.49002.49002.490010,400
24 Mar 20222.48002.52002.48002.51002.510018,200
23 Mar 20222.50002.50002.42002.50002.500039,500
22 Mar 20222.53002.56002.49002.52002.520056,100
21 Mar 20222.50002.53002.50002.53002.5300600
18 Mar 20222.54002.54002.54002.54002.5400-
17 Mar 20222.55002.55002.45002.54002.540017,150
16 Mar 20222.50002.54002.46002.54002.540037,900
15 Mar 20222.45002.50002.44002.48002.480023,100
14 Mar 20222.49002.49002.47002.47002.470013,600
11 Mar 20222.51002.54002.50002.53002.5300101,700
10 Mar 20222.48002.52002.47002.50002.500051,600
09 Mar 20222.40002.49002.38002.45002.450031,000
08 Mar 20222.43002.43002.36002.37002.370041,650
07 Mar 20222.48002.48002.42002.44002.440037,650
04 Mar 20222.50002.54002.48002.48002.480050,050
03 Mar 20222.50002.57002.45002.57002.570025,250
02 Mar 20222.50002.54002.50002.50002.50009,600
01 Mar 20222.46002.55002.46002.53002.530042,250
28 Feb 20222.45002.50002.45002.45002.4500102,000
25 Feb 20222.41002.49002.39002.41002.410026,150
24 Feb 20222.56002.57002.37002.40002.4000158,600
23 Feb 20222.51002.55002.50002.55002.550016,400
22 Feb 20222.59002.60002.46002.48002.480071,500
21 Feb 20222.51002.65002.46002.63002.6300156,300
18 Feb 20222.48002.60002.48002.55002.5500263,400
17 Feb 20222.41002.49002.40002.42002.420093,900
16 Feb 20222.39002.46002.36002.39002.390093,150
15 Feb 20222.31002.42002.31002.38002.380062,450
14 Feb 20222.35002.35002.27002.27002.27003,600
11 Feb 20222.36002.43002.34002.35002.3500128,450
10 Feb 20222.33002.48002.28002.34002.3400112,050
09 Feb 20222.26002.27002.22002.23002.230014,750
08 Feb 20222.25002.26002.23002.23002.230014,250
07 Feb 20222.23002.23002.21002.23002.230012,150
04 Feb 20222.27002.28002.25002.26002.260011,150
03 Feb 20222.22002.28002.22002.27002.270032,750
31 Jan 20222.21002.21002.21002.21002.2100-
28 Jan 20222.24002.24002.21002.21002.210014,900
27 Jan 20222.34002.34002.21002.21002.21002,100
26 Jan 20222.21002.23002.19002.23002.230025,850
25 Jan 20222.24002.24002.22002.22002.22006,150
24 Jan 20222.24002.24002.24002.24002.24004,650
21 Jan 20222.32002.38002.21002.24002.240064,400
20 Jan 20222.30002.32002.30002.32002.32007,200
19 Jan 20222.31002.33002.28002.28002.280016,000
18 Jan 20222.33002.33002.31002.32002.320014,350
17 Jan 20222.38002.38002.32002.32002.32008,000
14 Jan 20222.32002.34002.32002.32002.320031,500
13 Jan 20222.34002.34002.34002.34002.34002,000
12 Jan 20222.34002.34002.33002.34002.340020,400
11 Jan 20222.39002.40002.35002.38002.380025,250
10 Jan 20222.33002.37002.31002.36002.360014,600
07 Jan 20222.36002.36002.36002.36002.36009,000
06 Jan 20222.36002.37002.36002.36002.36005,950
05 Jan 20222.41002.41002.38002.39002.390011,300
04 Jan 20222.32002.42002.32002.42002.420031,800
03 Jan 20222.35002.35002.34002.34002.34002,800
31 Dec 20212.39002.39002.39002.39002.3900-
30 Dec 20212.36002.39002.36002.39002.39008,500
29 Dec 20212.36002.37002.33002.37002.37009,800
28 Dec 20212.31002.36002.31002.36002.360017,700
27 Dec 20212.35002.45002.33002.38002.380037,250
24 Dec 20212.35002.35002.35002.35002.3500-
23 Dec 20212.39002.39002.35002.35002.35003,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...