C76.SI - Creative Technology Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
30 Sep 20192.87002.87002.83002.83002.830019,400
27 Sep 20192.84002.92002.84002.85002.850030,200
26 Sep 20192.84002.90002.84002.86002.860020,900
25 Sep 20192.84002.85002.84002.85002.850026,550
24 Sep 20192.85002.87002.84002.84002.840023,550
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...