Singapore markets closed

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.34000.34000.33500.34000.3400551,900
21 Oct 20210.34500.34500.33500.34000.3400323,700
20 Oct 20210.36000.36000.34000.34500.3450734,500
19 Oct 20210.32500.36500.32500.35000.35004,379,700
18 Oct 20210.31000.32000.31000.32000.3200569,400
15 Oct 20210.31500.31500.30500.30500.3050110,500
14 Oct 20210.30500.31000.30000.31000.3100252,800
13 Oct 20210.31000.31000.30500.31000.3100565,800
12 Oct 20210.32000.32500.31500.31500.3150209,600
11 Oct 20210.32500.32500.31500.32000.3200298,700
08 Oct 20210.31000.32500.30500.32000.3200730,300
07 Oct 20210.30500.31500.30000.31500.3150254,300
06 Oct 20210.29500.31000.29500.31000.3100515,900
05 Oct 20210.29000.29000.28500.29000.2900545,200
04 Oct 20210.29500.30500.29000.29000.2900491,400
01 Oct 20210.30000.30000.28500.29500.295074,800
30 Sep 20210.29500.30500.29000.30500.3050286,500
29 Sep 20210.30500.30500.29500.30000.300094,600
28 Sep 20210.29000.31000.29000.30500.3050416,100
27 Sep 20210.29500.30000.29000.29500.2950628,000
24 Sep 20210.30000.31000.30000.30000.3000213,500
23 Sep 20210.31500.31500.30000.30000.3000284,100
22 Sep 20210.31500.31500.30000.30000.3000112,300
21 Sep 20210.31000.31500.30000.31500.3150124,500
20 Sep 20210.31500.31500.31500.31500.3150100
17 Sep 20210.32000.32000.31000.31500.315058,200
16 Sep 20210.31500.32500.31000.32000.320049,000
15 Sep 20210.31500.32500.31000.32500.325069,200
14 Sep 20210.32500.32500.32000.32000.320094,400
13 Sep 20210.32500.33000.31500.33000.3300363,400
10 Sep 20210.33000.33000.32000.33000.3300113,100
09 Sep 20210.33500.33500.32000.33000.3300343,900
08 Sep 20210.34000.34000.33000.33000.3300361,500
07 Sep 20210.34000.34000.34000.34000.3400-
06 Sep 20210.34000.35000.33500.34000.3400106,900
03 Sep 20210.33000.35000.33000.34000.3400274,200
02 Sep 20210.34000.34000.33000.33000.330095,000
01 Sep 20210.33500.34500.33000.34500.3450137,900
31 Aug 20210.33000.33500.32500.33500.3350282,000
30 Aug 20210.34500.34500.33000.33000.3300449,800
27 Aug 20210.33500.34000.33000.34000.3400182,000
26 Aug 20210.34000.35000.33000.33000.3300155,000
25 Aug 20210.33000.35000.33000.35000.3500650,700
24 Aug 20210.33500.33500.32500.33000.3300215,800
23 Aug 20210.34000.34500.33000.33500.3350445,200
20 Aug 20210.33000.34000.32500.33500.3350691,000
19 Aug 20210.36000.36000.32500.33000.33002,204,000
18 Aug 20210.36500.37000.36000.36000.3600448,900
17 Aug 20210.36500.37000.36000.36000.3600802,900
16 Aug 20210.40000.40500.36500.37000.37002,939,800
13 Aug 20210.38500.38500.37000.37500.3750521,600
12 Aug 20210.40000.40000.38000.38500.38501,456,500
11 Aug 20210.40500.41500.40000.40000.40002,853,900
10 Aug 20210.37500.40500.37500.40000.40004,299,300
06 Aug 20210.36500.37500.36500.37500.3750511,800
05 Aug 20210.36500.37000.36500.36500.3650270,300
04 Aug 20210.37000.38000.37000.37000.3700450,000
03 Aug 20210.37000.38000.37000.37500.3750445,300
02 Aug 20210.37500.38500.37000.38000.3800617,500
30 Jul 20210.38000.38000.36500.37000.3700331,000
29 Jul 20210.36000.38500.36000.38000.38001,623,400
28 Jul 20210.35500.37000.35500.36000.3600291,500
27 Jul 20210.37000.38000.35500.35500.35501,107,900
26 Jul 20210.36000.36500.36000.36500.3650286,200
23 Jul 20210.36000.36500.36000.36500.3650318,600
22 Jul 20210.36500.37000.35500.36000.3600437,600
21 Jul 20210.37000.38000.35500.36000.36002,252,400
19 Jul 20210.38000.38000.37000.37000.3700862,200
16 Jul 20210.38000.39500.37500.38500.3850662,100
15 Jul 20210.39000.39000.37000.38000.3800966,300
14 Jul 20210.37500.40500.37500.39000.39002,989,600
13 Jul 20210.36500.38000.36500.38000.3800602,400
12 Jul 20210.38000.38000.36500.36500.3650493,500
09 Jul 20210.36500.38000.36500.37500.3750341,200
08 Jul 20210.38500.38500.36500.36500.36501,569,300
07 Jul 20210.39500.39500.38500.38500.3850737,900
06 Jul 20210.39500.41500.39000.39500.39501,880,900
05 Jul 20210.40000.40000.38500.39500.3950947,600
02 Jul 20210.39500.40500.39500.40000.40002,874,100
01 Jul 20210.38000.40000.38000.39000.39002,193,100
30 Jun 20210.36000.39000.36000.37500.37502,711,100
29 Jun 20210.36500.37000.35500.36000.3600702,200
28 Jun 20210.37000.37000.35500.36000.36001,738,100
25 Jun 20210.38000.38000.36500.37000.3700707,100
24 Jun 20210.38500.40000.37500.37500.37501,463,000
23 Jun 20210.38000.38500.37500.38500.3850569,400
22 Jun 20210.38500.41500.37000.37000.37005,825,400
21 Jun 20210.37500.38000.35000.37500.37502,937,000
18 Jun 20210.38500.40000.37500.37500.37502,763,000
17 Jun 20210.42000.42000.38500.39000.39002,309,700
16 Jun 20210.43500.43500.41000.41500.41501,660,600
15 Jun 20210.44500.45000.40000.42000.42006,219,100
14 Jun 20210.41500.49000.41000.44000.440022,416,500
11 Jun 20210.36500.42000.35500.41000.41009,328,700
10 Jun 20210.38000.38000.35500.36500.36502,389,600
09 Jun 20210.35000.38500.35000.37500.37505,122,100
08 Jun 20210.35500.36500.33000.33500.33501,295,500
07 Jun 20210.36500.36500.35000.35500.35501,191,200
04 Jun 20210.36000.36500.35000.35000.35002,373,200
03 Jun 20210.37000.38500.34000.36000.36004,467,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...