Singapore markets closed

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22000.0000 (0.00%)
At close: 02:41PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.22000.22000.22000.22000.2200-
11 Aug 20220.22000.22000.22000.22000.2200-
10 Aug 20220.22000.22000.22000.22000.2200-
08 Aug 20220.22000.22000.22000.22000.2200-
05 Aug 20220.23500.24500.22000.22000.2200108,500
04 Aug 20220.23500.23500.23500.23500.23501,000
03 Aug 20220.22000.22000.22000.22000.2200-
02 Aug 20220.22000.22000.22000.22000.2200-
01 Aug 20220.22000.22000.22000.22000.2200-
29 Jul 20220.22000.22000.22000.22000.2200-
28 Jul 20220.22000.22000.22000.22000.2200-
27 Jul 20220.22000.22000.22000.22000.2200-
26 Jul 20220.22000.22000.22000.22000.2200-
25 Jul 20220.22000.22000.22000.22000.2200-
22 Jul 20220.22000.22000.22000.22000.2200-
21 Jul 20220.20500.22000.20000.22000.220095,100
20 Jul 20220.22000.22000.22000.22000.22001,900
19 Jul 20220.20500.25000.17600.22000.220040,100
18 Jul 20220.23500.23500.23500.23500.2350-
15 Jul 20220.23500.23500.23500.23500.2350-
14 Jul 20220.23000.23500.21000.23500.235012,100
13 Jul 20220.23500.23500.23500.23500.2350-
12 Jul 20220.23500.23500.23500.23500.2350-
08 Jul 20220.23500.23500.23500.23500.2350-
07 Jul 20220.23500.23500.23500.23500.2350-
06 Jul 20220.23500.23500.23500.23500.23502,100
05 Jul 20220.23500.23500.23500.23500.2350-
04 Jul 20220.23500.23500.23500.23500.2350-
01 Jul 20220.23500.23500.23500.23500.2350-
30 Jun 20220.21000.23500.21000.23500.235050,000
29 Jun 20220.21000.21000.21000.21000.2100-
28 Jun 20220.21000.21000.21000.21000.2100300
27 Jun 20220.22500.22500.22500.22500.2250-
24 Jun 20220.22500.22500.22500.22500.2250-
23 Jun 20220.22500.22500.22500.22500.2250-
22 Jun 20220.21500.22500.21000.22500.225024,600
21 Jun 20220.21500.21500.21500.21500.2150-
20 Jun 20220.22000.22000.21500.21500.215080,000
17 Jun 20220.22000.22000.22000.22000.220032,500
16 Jun 20220.22500.22500.22000.22000.220070,800
15 Jun 20220.23500.23500.22500.23500.235066,300
14 Jun 20220.24500.24500.22500.24000.24001,200
13 Jun 20220.24000.24000.23000.24000.240021,800
10 Jun 20220.24000.24000.24000.24000.24001,600
09 Jun 20220.23500.25000.23500.23500.2350161,200
08 Jun 20220.23000.24500.23000.23000.230064,100
07 Jun 20220.23000.23000.23000.23000.23001,000
06 Jun 20220.22500.23000.22500.23000.230065,300
03 Jun 20220.22000.23500.21500.22500.2250121,500
02 Jun 20220.22000.22000.22000.22000.22004,900
01 Jun 20220.23000.23000.22000.22000.220020,000
31 May 20220.23500.23500.23500.23500.2350200
30 May 20220.23500.23500.23500.23500.235016,800
27 May 20220.22000.22000.21500.21500.2150132,300
26 May 20220.23000.23000.22000.22000.22005,000
25 May 20220.23000.23000.23000.23000.2300-
24 May 20220.20500.23000.20500.23000.230056,700
23 May 20220.24000.24000.24000.24000.2400-
20 May 20220.23500.24000.22000.24000.24001,000
19 May 20220.23000.23000.23000.23000.2300-
18 May 20220.23000.23000.23000.23000.2300-
17 May 20220.24000.24000.23000.23000.230030,000
13 May 20220.23500.25000.23000.23500.235031,000
12 May 20220.26000.26000.23500.25000.250030,300
11 May 20220.23500.23500.23500.23500.235031,000
10 May 20220.26000.26000.26000.26000.2600-
09 May 20220.24000.26000.24000.26000.2600800
06 May 20220.24000.24000.24000.24000.240025,300
05 May 20220.25500.25500.25500.25500.2550400
04 May 20220.24500.24500.24500.24500.24507,000
04 May 20220.006 Dividend
29 Apr 20220.26000.26000.24500.25500.249022,600
28 Apr 20220.26000.26000.26000.26000.2539-
27 Apr 20220.25500.26000.25500.26000.2539500
26 Apr 20220.24000.25500.24000.25500.249055,500
25 Apr 20220.24500.24500.24500.24500.23922,500
22 Apr 20220.25500.25500.25500.25500.2490-
21 Apr 20220.25000.26000.24000.25500.249079,900
20 Apr 20220.26000.26000.26000.26000.25392,000
19 Apr 20220.25000.25000.25000.25000.244160,000
18 Apr 20220.26000.26000.25000.25000.24413,800
14 Apr 20220.26500.26500.25000.26000.253951,000
13 Apr 20220.25000.25000.25000.25000.244114,000
12 Apr 20220.25000.26000.25000.26000.253950,800
11 Apr 20220.25500.26500.25500.26000.253954,000
08 Apr 20220.26000.26500.25500.26500.258811,300
07 Apr 20220.27000.27000.27000.27000.2636-
06 Apr 20220.27000.27000.27000.27000.2636-
05 Apr 20220.26000.27000.26000.27000.263622,400
04 Apr 20220.27000.27000.27000.27000.2636-
01 Apr 20220.27000.27000.26500.27000.263611,500
31 Mar 20220.26000.27000.26000.27000.26364,900
30 Mar 20220.26500.26500.26000.26500.258835,200
29 Mar 20220.27000.27000.27000.27000.2636-
28 Mar 20220.26500.27000.26500.27000.263661,400
25 Mar 20220.26500.26500.26500.26500.25887,200
24 Mar 20220.24000.27500.24000.27500.268539,500
23 Mar 20220.24500.24500.24000.24500.239247,900
22 Mar 20220.24000.24500.24000.24500.2392700
21 Mar 20220.24500.24500.24000.24000.23444,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...