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
23 Sep 2019	2.8500	2.8800	2.8400	2.8700	2.8700	25,150
20 Sep 2019	2.9000	2.9100	2.8500	2.8500	2.8500	8,700
19 Sep 2019	2.8200	2.9200	2.8200	2.9000	2.9000	21,850
18 Sep 2019	2.9000	2.9200	2.8500	2.8600	2.8600	44,100
17 Sep 2019	2.8800	2.9300	2.8700	2.9100	2.9100	36,600
16 Sep 2019	2.9100	2.9400	2.8700	2.8800	2.8800	28,250
13 Sep 2019	2.8900	2.9400	2.8800	2.9300	2.9300	47,950
12 Sep 2019	2.9100	2.9500	2.8600	2.8800	2.8800	31,700
11 Sep 2019	2.8300	2.9400	2.8300	2.8900	2.8900	106,950
10 Sep 2019	2.8500	2.9000	2.8500	2.8600	2.8600	24,750
09 Sep 2019	2.9400	2.9400	2.8600	2.9000	2.9000	18,550
06 Sep 2019	2.9200	2.9500	2.8900	2.9400	2.9400	28,500
05 Sep 2019	2.9100	2.9600	2.8800	2.9000	2.9000	57,600
04 Sep 2019	2.7300	2.9100	2.7300	2.9000	2.9000	125,450
03 Sep 2019	2.7400	2.7800	2.7300	2.7500	2.7500	28,150
02 Sep 2019	2.7500	2.8000	2.7100	2.7200	2.7200	55,500
30 Aug 2019	2.8500	2.8600	2.7600	2.7700	2.7700	96,850
29 Aug 2019	2.7900	2.8200	2.6800	2.8100	2.8100	131,700
28 Aug 2019	2.9000	2.9000	2.7700	2.7900	2.7900	119,200
27 Aug 2019	2.9700	3.0100	2.8700	2.9000	2.9000	115,350
26 Aug 2019	2.9600	2.9600	2.9200	2.9500	2.9500	134,500
23 Aug 2019	3.1100	3.1200	3.0400	3.0600	3.0600	147,750
22 Aug 2019	3.1200	3.2400	3.0800	3.1300	3.1300	365,800
21 Aug 2019	3.3800	3.4700	3.3600	3.4200	3.4200	43,900
20 Aug 2019	3.4000	3.4200	3.3800	3.3800	3.3800	26,950
19 Aug 2019	3.3300	3.4000	3.3300	3.3800	3.3800	35,750
16 Aug 2019	3.3400	3.3400	3.3000	3.3100	3.3100	42,550
15 Aug 2019	3.3000	3.3500	3.2800	3.3400	3.3400	84,050
14 Aug 2019	3.3600	3.4000	3.3300	3.3400	3.3400	63,450
13 Aug 2019	3.4000	3.4000	3.3400	3.3600	3.3600	62,650
08 Aug 2019	3.4700	3.4700	3.4200	3.4200	3.4200	52,050
07 Aug 2019	3.4800	3.4800	3.4000	3.4800	3.4800	52,300
06 Aug 2019	3.4500	3.4900	3.3300	3.4900	3.4900	80,700
05 Aug 2019	3.6000	3.6000	3.5000	3.5000	3.5000	64,100
02 Aug 2019	3.6800	3.6900	3.6100	3.6200	3.6200	95,150
01 Aug 2019	3.7000	3.7100	3.6900	3.7000	3.7000	49,250
31 Jul 2019	3.7300	3.7400	3.7000	3.7000	3.7000	64,100
30 Jul 2019	3.7000	3.7500	3.7000	3.7200	3.7200	52,550
29 Jul 2019	3.7400	3.7800	3.7400	3.7500	3.7500	75,250
26 Jul 2019	3.7800	3.7800	3.7500	3.7700	3.7700	53,150
25 Jul 2019	3.7800	3.8000	3.7600	3.8000	3.8000	92,200
24 Jul 2019	3.8000	3.8400	3.7700	3.7700	3.7700	61,500
23 Jul 2019	3.8300	3.8300	3.7500	3.8200	3.8200	104,750
22 Jul 2019	3.8500	3.8500	3.7800	3.7900	3.7900	87,000
19 Jul 2019	3.7800	3.9100	3.7800	3.8700	3.8700	336,350
18 Jul 2019	3.7600	3.7700	3.7200	3.7500	3.7500	30,600
17 Jul 2019	3.7800	3.8200	3.7500	3.7600	3.7600	76,850
16 Jul 2019	3.8000	3.8000	3.7500	3.7800	3.7800	37,000
15 Jul 2019	3.7500	3.7900	3.7500	3.7600	3.7600	81,350
12 Jul 2019	3.7500	3.7900	3.7500	3.7600	3.7600	23,300
11 Jul 2019	3.7400	3.8400	3.7400	3.7500	3.7500	87,250
10 Jul 2019	3.8200	3.8300	3.7000	3.7500	3.7500	104,700
09 Jul 2019	3.7500	3.7600	3.7200	3.7500	3.7500	39,850
08 Jul 2019	3.7600	3.7600	3.6900	3.7400	3.7400	91,500
05 Jul 2019	3.7500	3.8200	3.7500	3.7800	3.7800	55,150
04 Jul 2019	3.8000	3.8400	3.7600	3.7600	3.7600	42,500
03 Jul 2019	3.8100	3.8100	3.7700	3.7900	3.7900	47,250
02 Jul 2019	3.8400	3.8800	3.8000	3.8300	3.8300	74,450
01 Jul 2019	3.7500	3.9000	3.7500	3.8700	3.8700	210,500
28 Jun 2019	3.7400	3.7600	3.7000	3.7300	3.7300	58,250
27 Jun 2019	3.6800	3.7800	3.6800	3.7400	3.7400	80,250
26 Jun 2019	3.7200	3.7500	3.6800	3.6800	3.6800	75,800
25 Jun 2019	3.8000	3.8100	3.7300	3.7400	3.7400	114,250
24 Jun 2019	3.8200	3.8300	3.7800	3.7800	3.7800	38,700
21 Jun 2019	3.8600	3.8800	3.8000	3.8500	3.8500	74,350
20 Jun 2019	3.8600	3.9000	3.8500	3.8800	3.8800	42,600
19 Jun 2019	3.8000	3.9600	3.7600	3.8800	3.8800	205,850
18 Jun 2019	3.7400	3.8200	3.7400	3.7600	3.7600	60,150
17 Jun 2019	3.7200	3.7600	3.7100	3.7300	3.7300	30,050
14 Jun 2019	3.7600	3.7800	3.7200	3.7200	3.7200	44,150
13 Jun 2019	3.7500	3.7900	3.7300	3.7500	3.7500	68,950
12 Jun 2019	3.7900	3.8400	3.7300	3.7500	3.7500	113,850
11 Jun 2019	3.8000	3.8500	3.7800	3.8100	3.8100	66,900
10 Jun 2019	3.8100	3.8800	3.7900	3.8100	3.8100	158,950
07 Jun 2019	3.8300	3.8500	3.7600	3.7600	3.7600	148,000
06 Jun 2019	3.6900	3.8700	3.6900	3.7900	3.7900	329,300
04 Jun 2019	3.7100	3.7100	3.5900	3.6600	3.6600	113,700
03 Jun 2019	3.9400	3.9400	3.6600	3.7100	3.7100	262,200
31 May 2019	4.0000	4.1700	3.9500	3.9500	3.9500	837,500
30 May 2019	3.4600	3.5000	3.4300	3.4400	3.4400	67,900
29 May 2019	3.5000	3.5400	3.4600	3.5000	3.5000	45,350
28 May 2019	3.5200	3.5400	3.5000	3.5100	3.5100	27,650
27 May 2019	3.5900	3.6000	3.5000	3.5200	3.5200	59,000
24 May 2019	3.6400	3.6600	3.5700	3.6000	3.6000	71,700
23 May 2019	3.7500	3.7500	3.6100	3.6400	3.6400	122,350
22 May 2019	3.7000	3.8000	3.7000	3.7300	3.7300	49,750
21 May 2019	3.6900	3.9000	3.6700	3.7000	3.7000	119,300
17 May 2019	3.7300	3.7700	3.7100	3.7100	3.7100	31,950
16 May 2019	3.7900	3.8000	3.7400	3.7400	3.7400	31,300
15 May 2019	3.7900	3.8400	3.7700	3.7900	3.7900	82,200
14 May 2019	3.7000	3.8400	3.6800	3.7800	3.7800	119,100
13 May 2019	3.8500	3.8500	3.7100	3.7500	3.7500	119,700
10 May 2019	3.8600	3.9600	3.8600	3.8800	3.8800	118,350
09 May 2019	3.9500	3.9700	3.8600	3.8700	3.8700	163,100
08 May 2019	4.0500	4.0500	3.9800	4.0000	4.0000	102,800
07 May 2019	4.0500	4.0800	4.0300	4.0500	4.0500	79,050
06 May 2019	4.0900	4.0900	4.0000	4.0300	4.0300	166,600
03 May 2019	4.1000	4.1600	4.1000	4.1300	4.1300	28,900
02 May 2019	4.2500	4.2500	4.0800	4.1200	4.1200	179,200
30 Apr 2019	4.2300	4.2500	4.1600	4.2000	4.2000	144,550
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...