Singapore markets open in 1 hour 18 minutes

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.13400.0000 (0.00%)
At close: 04:48PM SGT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.13400.13400.13400.13400.1340-
16 Jul 20240.13400.13400.13400.13400.1340-
15 Jul 20240.12000.13500.12000.13400.1340131,300
12 Jul 20240.12800.13200.12800.13200.13203,700
11 Jul 20240.12800.12800.12800.12800.1280100
10 Jul 20240.12700.12700.12700.12700.1270100
09 Jul 20240.12500.12500.12500.12500.1250-
08 Jul 20240.12000.12500.11800.12500.125053,100
05 Jul 20240.12000.12600.12000.12600.12601,100
04 Jul 20240.12500.12500.12000.12000.1200291,500
03 Jul 20240.12300.12900.12200.12900.1290134,000
02 Jul 20240.12800.13000.11900.13000.130050,200
01 Jul 20240.13000.13000.13000.13000.1300-
28 Jun 20240.13000.13000.13000.13000.1300-
27 Jun 20240.13000.13000.13000.13000.1300-
26 Jun 20240.13000.13000.13000.13000.1300-
25 Jun 20240.13000.13000.13000.13000.130015,000
24 Jun 20240.13100.13100.13100.13100.1310-
21 Jun 20240.13100.13100.13100.13100.1310-
20 Jun 20240.13100.13100.13100.13100.1310-
19 Jun 20240.13100.13100.13100.13100.1310-
18 Jun 20240.13100.13100.13100.13100.13101,500
14 Jun 20240.13000.13000.13000.13000.1300-
13 Jun 20240.13000.13000.13000.13000.1300-
12 Jun 20240.13000.13000.13000.13000.1300-
11 Jun 20240.12500.13000.12200.13000.1300147,100
10 Jun 20240.12600.12600.12600.12600.12606,900
07 Jun 20240.13000.13000.13000.13000.1300-
06 Jun 20240.13000.13000.13000.13000.1300-
05 Jun 20240.12700.13000.12600.13000.13001,300
04 Jun 20240.12700.12700.12700.12700.1270-
03 Jun 20240.13100.13100.12700.12700.1270237,400
31 May 20240.12900.12900.12900.12900.129050,100
30 May 20240.13500.13500.12900.12900.1290715,300
29 May 20240.13500.13700.13200.13700.1370210,900
28 May 20240.13600.13700.13300.13600.1360235,600
27 May 20240.14300.14300.13700.14300.14301,055,900
24 May 20240.14500.14600.14500.14600.146010,000
23 May 20240.14200.14200.14100.14200.142036,400
21 May 20240.14500.14900.14500.14500.1450130,500
20 May 20240.14800.15000.14400.14900.1490135,000
17 May 20240.14100.15100.14100.15100.151012,000
16 May 20240.15300.15400.15300.15400.154020,000
15 May 20240.14000.16500.14000.14700.1470833,000
14 May 20240.13800.13900.13800.13900.139050,200
13 May 20240.14000.14000.14000.14000.1400-
10 May 20240.14000.14000.14000.14000.140010,000
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.14000.14000.14000.14000.1400-
07 May 20240.13800.14100.13500.14000.1400126,600
06 May 20240.14100.14100.14100.14100.1410-
03 May 20240.14100.14100.14100.14100.1410-
02 May 20240.14100.14100.14100.14100.1410-
30 Apr 20240.13900.14100.13900.14100.141041,400
30 Apr 20240.005 Dividend
29 Apr 20240.14400.14400.14000.14000.135060,000
26 Apr 20240.14400.14400.14000.14000.1350305,200
25 Apr 20240.13800.14400.13800.14100.1360114,800
24 Apr 20240.14500.14500.14500.14500.1398-
23 Apr 20240.14500.14500.14500.14500.1398-
22 Apr 20240.14500.14500.14500.14500.1398-
19 Apr 20240.13800.14500.13500.14500.139878,100
18 Apr 20240.14300.14500.13400.14500.139862,000
17 Apr 20240.14300.14300.14300.14300.1379-
16 Apr 20240.14100.14300.14100.14300.1379121,100
15 Apr 20240.14100.14100.14100.14100.136015,000
12 Apr 20240.14200.14400.14000.14100.1360177,000
11 Apr 20240.14000.14200.13900.14000.1350109,000
09 Apr 20240.13600.13600.13600.13600.131110,000
08 Apr 20240.13600.13600.13600.13600.1311-
05 Apr 20240.13600.13600.13600.13600.131145,700
04 Apr 20240.13400.14000.13400.13600.131187,600
03 Apr 20240.13800.13800.13600.13600.1311101,700
02 Apr 20240.13800.13800.13800.13800.1331-
01 Apr 20240.13800.13800.13800.13800.1331-
28 Mar 20240.13800.13800.13800.13800.1331-
27 Mar 20240.13400.13800.13300.13800.1331270,100
26 Mar 20240.13300.13300.13300.13300.128313,200
25 Mar 20240.13300.14100.13100.13100.126339,000
22 Mar 20240.13300.13300.13200.13300.128318,200
21 Mar 20240.13700.13700.13700.13700.1321-
20 Mar 20240.13700.13700.13700.13700.1321-
19 Mar 20240.13700.13700.13700.13700.1321-
18 Mar 20240.13800.13800.13700.13700.1321500
15 Mar 20240.13300.13800.13300.13800.133143,000
14 Mar 20240.13700.13900.13500.13500.130290,100
13 Mar 20240.13300.14400.13000.13800.1331200,300
12 Mar 20240.13300.13800.13300.13800.133189,700
11 Mar 20240.13300.13300.13300.13300.128360,200
08 Mar 20240.13300.13300.13300.13300.128315,600
07 Mar 20240.12900.12900.12900.12900.1244109,500
06 Mar 20240.12500.13500.12500.12900.1244142,500
05 Mar 20240.12900.12900.10500.12500.1205155,300
04 Mar 20240.13800.13800.10800.13500.130222,600
01 Mar 20240.14000.14000.13800.13800.133161,800
29 Feb 20240.13900.14000.13900.14000.135017,600
28 Feb 20240.13800.14500.13700.14200.1369148,500
27 Feb 20240.13700.13800.13300.13800.133132,600
26 Feb 20240.13700.13700.13700.13700.1321100
23 Feb 20240.13900.13900.13700.13700.1321800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...