Mail

C76.SI - Creative Technology Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Feb 2020	2.8800	2.8900	2.8600	2.8800	2.8800	19,950
19 Feb 2020	2.8800	2.9000	2.8700	2.9000	2.9000	11,800
18 Feb 2020	2.8600	2.9000	2.8500	2.9000	2.9000	72,050
17 Feb 2020	2.8700	2.8800	2.8500	2.8500	2.8500	23,000
14 Feb 2020	2.8700	2.9000	2.8500	2.8700	2.8700	16,950
13 Feb 2020	2.9300	2.9300	2.8600	2.8800	2.8800	55,750
12 Feb 2020	2.8700	2.9900	2.8700	2.9400	2.9400	72,300
11 Feb 2020	2.8500	2.9000	2.8500	2.8800	2.8800	22,200
10 Feb 2020	2.9000	2.9000	2.8500	2.8500	2.8500	27,750
07 Feb 2020	2.8800	2.9200	2.8600	2.9200	2.9200	13,500
06 Feb 2020	2.9000	2.9300	2.8600	2.8900	2.8900	36,500
05 Feb 2020	2.9100	2.9100	2.8500	2.9100	2.9100	27,250
04 Feb 2020	2.8700	2.9100	2.8700	2.9000	2.9000	54,600
03 Feb 2020	2.8800	2.9000	2.8500	2.8600	2.8600	79,800
31 Jan 2020	2.9000	2.9700	2.8800	2.9200	2.9200	66,600
30 Jan 2020	2.9200	2.9200	2.9000	2.9000	2.9000	57,750
29 Jan 2020	2.9300	2.9600	2.9200	2.9500	2.9500	76,300
28 Jan 2020	2.9800	2.9800	2.8700	2.9100	2.9100	140,550
24 Jan 2020	3.0200	3.0400	2.9600	3.0200	3.0200	43,700
23 Jan 2020	3.1000	3.1000	3.0300	3.0400	3.0400	59,900
22 Jan 2020	3.1100	3.1400	3.0600	3.0900	3.0900	96,100
21 Jan 2020	3.1700	3.1700	3.1100	3.1300	3.1300	64,500
20 Jan 2020	3.2400	3.2400	3.1600	3.1900	3.1900	119,200
17 Jan 2020	3.2800	3.2800	3.2000	3.2600	3.2600	137,250
16 Jan 2020	3.3900	3.3900	3.2500	3.2900	3.2900	169,450
15 Jan 2020	3.4300	3.4400	3.3900	3.3900	3.3900	98,100
14 Jan 2020	3.4500	3.4500	3.3900	3.4100	3.4100	164,750
13 Jan 2020	3.4300	3.5000	3.4000	3.4000	3.4000	221,650
10 Jan 2020	3.3800	3.4200	3.3000	3.3600	3.3600	126,700
09 Jan 2020	3.4600	3.5200	3.3700	3.3800	3.3800	200,200
08 Jan 2020	3.3900	3.4600	3.3700	3.4300	3.4300	177,150
07 Jan 2020	3.4900	3.5400	3.4500	3.4800	3.4800	291,750
06 Jan 2020	3.4000	3.5000	3.3900	3.4300	3.4300	210,400
03 Jan 2020	3.5200	3.6000	3.3900	3.3900	3.3900	839,200
02 Jan 2020	3.1500	3.3500	3.1500	3.2400	3.2400	267,450
31 Dec 2019	3.1900	3.2000	3.1500	3.1700	3.1700	71,450
30 Dec 2019	3.1000	3.2500	3.1000	3.2000	3.2000	287,500
27 Dec 2019	2.9400	3.1700	2.9400	3.1300	3.1300	380,250
26 Dec 2019	2.9400	2.9700	2.9300	2.9300	2.9300	38,700
25 Dec 2019	2.9300	2.9300	2.9300	2.9300	2.9300	-
24 Dec 2019	2.9200	2.9600	2.9200	2.9300	2.9300	13,700
23 Dec 2019	2.9200	2.9700	2.9200	2.9500	2.9500	43,500
20 Dec 2019	2.9300	2.9600	2.9300	2.9400	2.9400	9,250
19 Dec 2019	2.9500	2.9500	2.9200	2.9500	2.9500	35,500
18 Dec 2019	2.9500	2.9700	2.9500	2.9700	2.9700	17,950
17 Dec 2019	2.9900	3.0000	2.9500	2.9500	2.9500	42,850
16 Dec 2019	3.0000	3.0300	2.9400	2.9800	2.9800	44,900
13 Dec 2019	3.0100	3.0400	2.9800	3.0200	3.0200	71,100
12 Dec 2019	2.9800	3.0100	2.9800	3.0000	3.0000	19,550
11 Dec 2019	2.9700	2.9700	2.9500	2.9600	2.9600	8,300
10 Dec 2019	2.9700	3.0100	2.9500	2.9500	2.9500	46,100
09 Dec 2019	2.9900	3.0000	2.9700	2.9800	2.9800	39,900
06 Dec 2019	3.0100	3.0100	2.9700	2.9900	2.9900	50,500
05 Dec 2019	3.0300	3.0500	3.0100	3.0100	3.0100	34,850
04 Dec 2019	3.0300	3.0600	3.0000	3.0500	3.0500	37,600
03 Dec 2019	3.1100	3.1500	3.0500	3.0500	3.0500	125,050
02 Dec 2019	2.9200	3.1200	2.9200	3.1100	3.1100	167,550
29 Nov 2019	2.9200	2.9700	2.9100	2.9400	2.9400	24,350
28 Nov 2019	2.9500	2.9600	2.9200	2.9400	2.9400	38,350
27 Nov 2019	2.9500	2.9700	2.9500	2.9700	2.9700	41,900
26 Nov 2019	2.9700	2.9800	2.9500	2.9600	2.9600	25,150
25 Nov 2019	3.0000	3.0000	2.9700	2.9700	2.9700	13,200
22 Nov 2019	2.9800	3.0400	2.9800	2.9800	2.9800	58,700
21 Nov 2019	3.0300	3.0300	2.9700	2.9800	2.9800	106,000
20 Nov 2019	3.0900	3.0900	3.0100	3.0400	3.0400	77,550
19 Nov 2019	3.0700	3.1000	3.0600	3.0700	3.0700	40,800
18 Nov 2019	3.0800	3.1100	3.0800	3.0900	3.0900	86,600
15 Nov 2019	3.0500	3.1200	3.0500	3.0800	3.0800	69,200
14 Nov 2019	3.0800	3.0800	3.0600	3.0600	3.0600	35,150
13 Nov 2019	3.0900	3.1000	3.0700	3.0700	3.0700	47,050
12 Nov 2019	3.0300	3.1700	3.0200	3.1100	3.1100	198,350
11 Nov 2019	3.1000	3.1000	3.0400	3.0500	3.0500	92,950
08 Nov 2019	3.1200	3.1500	3.1000	3.1200	3.1200	64,500
07 Nov 2019	3.1200	3.1600	3.1000	3.1200	3.1200	51,150
06 Nov 2019	3.0500	3.1700	3.0500	3.1400	3.1400	178,700
05 Nov 2019	3.1100	3.1800	3.0800	3.1100	3.1100	214,600
04 Nov 2019	3.0800	3.1400	3.0700	3.1000	3.1000	72,500
01 Nov 2019	3.0300	3.1800	3.0300	3.0800	3.0800	120,350
31 Oct 2019	3.2000	3.2000	3.0800	3.1100	3.1100	215,950
30 Oct 2019	3.3400	3.3400	3.1400	3.2300	3.2300	164,450
29 Oct 2019	3.4000	3.6600	3.3300	3.3400	3.3400	433,800
25 Oct 2019	2.8200	3.5600	2.8000	3.3800	3.3800	611,900
24 Oct 2019	2.8300	2.8400	2.8000	2.8400	2.8400	5,900
23 Oct 2019	2.8000	2.8200	2.7900	2.8100	2.8100	11,300
22 Oct 2019	2.8400	2.8400	2.8000	2.8000	2.8000	10,750
21 Oct 2019	2.8200	2.8500	2.8200	2.8400	2.8400	29,150
18 Oct 2019	2.8300	2.8300	2.7900	2.8100	2.8100	11,500
17 Oct 2019	2.8100	2.8300	2.7900	2.8200	2.8200	18,000
16 Oct 2019	2.8200	2.8300	2.8100	2.8300	2.8300	10,600
15 Oct 2019	2.8000	2.8400	2.7800	2.8400	2.8400	42,750
14 Oct 2019	2.8700	2.8700	2.8100	2.8100	2.8100	13,250
11 Oct 2019	2.8400	2.8700	2.7900	2.8000	2.8000	26,350
10 Oct 2019	2.8200	2.8500	2.7900	2.8200	2.8200	30,650
09 Oct 2019	2.8200	2.8400	2.7900	2.8400	2.8400	9,900
08 Oct 2019	2.8000	2.8600	2.8000	2.8400	2.8400	10,550
07 Oct 2019	2.8100	2.8600	2.7900	2.7900	2.7900	23,650
04 Oct 2019	2.8300	2.8300	2.7800	2.7900	2.7900	23,250
03 Oct 2019	2.8100	2.8600	2.7900	2.8400	2.8400	47,750
02 Oct 2019	2.8500	2.8500	2.8100	2.8200	2.8200	23,800
01 Oct 2019	2.8200	2.9800	2.8200	2.8700	2.8700	22,650
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...