Singapore markets open in 12 minutes

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 12:58PM SGT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20230.12500.12500.12500.12500.1250-
06 Dec 20230.10100.14200.10100.12500.125030,100
05 Dec 20230.13500.13500.13500.13500.13504,300
04 Dec 20230.13500.13500.13500.13500.1350130,000
01 Dec 20230.13500.13500.13500.13500.13508,700
30 Nov 20230.13500.13500.13500.13500.13509,200
29 Nov 20230.14600.14600.14000.14000.14005,200
28 Nov 20230.13500.13500.13500.13500.1350-
27 Nov 20230.13500.13500.13500.13500.135057,200
24 Nov 20230.13900.13900.13800.13800.1380211,100
23 Nov 20230.13900.13900.13900.13900.1390-
22 Nov 20230.13900.13900.13900.13900.1390-
21 Nov 20230.13900.13900.13900.13900.139030,000
20 Nov 20230.14300.14300.14300.14300.1430-
17 Nov 20230.14300.14300.14300.14300.1430-
16 Nov 20230.13800.14300.13800.14300.143083,300
15 Nov 20230.13700.13800.13700.13800.138030,100
14 Nov 20230.13500.15300.13500.15000.1500557,400
10 Nov 20230.12900.12900.12900.12900.1290-
09 Nov 20230.11300.12900.11300.12900.129010,000
08 Nov 20230.12900.12900.12900.12900.1290-
07 Nov 20230.12900.12900.12900.12900.1290-
06 Nov 20230.12900.12900.12900.12900.1290200
03 Nov 20230.12900.12900.12900.12900.1290-
02 Nov 20230.12900.12900.12900.12900.1290-
01 Nov 20230.12900.12900.12900.12900.1290-
31 Oct 20230.12900.12900.12900.12900.1290-
30 Oct 20230.12900.12900.12900.12900.1290-
27 Oct 20230.12900.12900.12900.12900.1290-
26 Oct 20230.12900.12900.12900.12900.1290-
25 Oct 20230.12900.12900.12900.12900.1290-
24 Oct 20230.12900.12900.12900.12900.1290-
23 Oct 20230.12900.12900.12900.12900.1290-
20 Oct 20230.12900.12900.12900.12900.1290-
19 Oct 20230.12900.12900.12900.12900.1290-
18 Oct 20230.12900.12900.12900.12900.1290-
17 Oct 20230.12800.12900.12000.12900.129014,100
16 Oct 20230.13500.13500.13500.13500.1350-
13 Oct 20230.13500.13500.13500.13500.1350-
12 Oct 20230.12900.13500.12000.13500.135020,400
11 Oct 20230.13800.13800.13800.13800.1380-
10 Oct 20230.13800.13800.13800.13800.1380-
09 Oct 20230.13800.13800.13800.13800.1380-
06 Oct 20230.13000.13800.12100.13800.138020,100
05 Oct 20230.13700.13700.13700.13700.1370-
04 Oct 20230.13700.13700.13700.13700.1370-
03 Oct 20230.13700.13700.13700.13700.1370-
02 Oct 20230.14000.14000.13700.13700.137025,000
29 Sept 20230.14000.14000.14000.14000.1400-
28 Sept 20230.14000.14000.14000.14000.1400-
27 Sept 20230.14000.14000.14000.14000.1400-
26 Sept 20230.14000.14000.14000.14000.1400-
25 Sept 20230.14000.14000.14000.14000.1400-
22 Sept 20230.14000.14000.14000.14000.1400-
21 Sept 20230.14000.14000.14000.14000.140010,000
20 Sept 20230.14000.14000.14000.14000.14005,000
19 Sept 20230.14000.14100.14000.14100.141089,000
18 Sept 20230.14000.14000.14000.14000.140019,000
15 Sept 20230.14000.14000.14000.14000.140071,300
14 Sept 20230.14000.14100.14000.14000.140043,400
13 Sept 20230.14500.14500.14500.14500.1450-
12 Sept 20230.14500.14500.14500.14500.1450-
11 Sept 20230.14500.14500.14500.14500.1450-
08 Sept 20230.14500.14500.14500.14500.1450-
07 Sept 20230.14500.14500.14500.14500.14504,000
06 Sept 20230.14300.14700.13800.13800.138033,100
05 Sept 20230.16900.17200.13000.14400.1440518,500
04 Sept 20230.16900.17100.16900.17100.171034,000
31 Aug 20230.18400.18400.18400.18400.1840-
30 Aug 20230.18100.18500.18100.18400.1840100,100
29 Aug 20230.18300.18300.17900.18200.1820161,800
28 Aug 20230.17000.18800.16400.16400.1640214,800
25 Aug 20230.15700.18000.15700.17200.17201,012,700
24 Aug 20230.13900.16900.13900.15000.15001,212,900
23 Aug 20230.14000.14000.14000.14000.1400410,000
22 Aug 20230.13800.14000.13400.14000.1400496,000
21 Aug 20230.14100.14400.13500.14200.1420328,400
18 Aug 20230.12000.14200.11200.14100.1410827,200
17 Aug 20230.11600.12100.11600.12100.1210404,200
16 Aug 20230.10100.11600.10100.11600.1160300,000
15 Aug 20230.10900.11900.08100.10800.1080610,300
14 Aug 20230.08700.09800.07500.07700.0770292,500
11 Aug 20230.10200.10200.10200.10200.1020-
10 Aug 20230.09700.10200.08800.10200.102069,500
08 Aug 20230.10600.10800.09000.09700.0970385,300
07 Aug 20230.10200.11300.10200.11300.113021,900
04 Aug 20230.11900.12000.10900.12000.1200250,300
03 Aug 20230.12200.12200.12000.12000.120050,600
02 Aug 20230.13000.13000.12000.12000.1200316,300
01 Aug 20230.13700.14500.13000.14500.145074,700
31 Jul 20230.14300.15900.13600.14200.142085,800
28 Jul 20230.16500.16500.16500.16500.1650-
27 Jul 20230.14200.16500.14200.16500.1650300
26 Jul 20230.17000.17000.17000.17000.1700-
25 Jul 20230.17000.17000.17000.17000.1700-
24 Jul 20230.17000.17000.17000.17000.1700100
21 Jul 20230.17500.17500.17500.17500.1750-
20 Jul 20230.17500.17500.17500.17500.1750-
19 Jul 20230.15000.17500.15000.17500.17507,200
18 Jul 20230.15000.15000.15000.15000.150015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...