Singapore markets open in 8 hours 49 minutes

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3700-0.0050 (-1.33%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
02 Jun 20210.33500.39000.33500.37000.37007,920,800
01 Jun 20210.32000.35000.32000.33000.33003,427,000
31 May 20210.30000.32500.30000.31500.31503,236,000
28 May 20210.29500.30000.29000.29500.2950752,900
27 May 20210.30500.31500.29000.29500.2950977,100
25 May 20210.30000.31500.28000.30500.30503,129,800
24 May 20210.30000.31000.26500.29500.29502,065,100
21 May 20210.33000.33500.30000.31000.31001,533,700
20 May 20210.33000.34500.31000.32000.32001,290,900
19 May 20210.37000.37000.32000.32000.32002,012,200
18 May 20210.37000.37000.36000.36000.3600670,100
17 May 20210.36500.39000.35000.37000.3700917,300
14 May 20210.42000.42500.33000.37000.37003,459,200
12 May 20210.35000.42500.33000.42000.42008,869,500
11 May 20210.26500.37000.24500.35000.35008,065,400
10 May 20210.20500.26000.20500.25500.25504,662,400
07 May 20210.18500.18500.18500.18500.1850-
06 May 20210.18500.18500.18500.18500.1850-
06 May 20210.005 Dividend
05 May 20210.18500.18500.18500.18500.180010,000
04 May 20210.18100.18100.18100.18100.17616,000
03 May 20210.18000.18000.18000.18000.1751-
30 Apr 20210.18000.18300.18000.18000.175140,000
29 Apr 20210.18000.18500.18000.18400.179070,200
28 Apr 20210.17700.18000.17700.18000.1751140,100
27 Apr 20210.17700.17700.17700.17700.172210,000
26 Apr 20210.17300.17700.17300.17700.172295,000
23 Apr 20210.17100.17100.17100.17100.166435,000
22 Apr 20210.17300.17300.17300.17300.168370,000
21 Apr 20210.17300.17300.17300.17300.1683-
20 Apr 20210.17300.17300.17300.17300.168330,000
19 Apr 20210.17100.17500.17100.17500.170397,300
16 Apr 20210.16800.17100.16800.17100.166478,000
15 Apr 20210.16800.17000.16800.16800.1635120,000
14 Apr 20210.16500.17000.16300.17000.165461,000
13 Apr 20210.16500.17000.16500.16500.1605100,500
12 Apr 20210.16200.16200.16200.16200.1576-
09 Apr 20210.16200.16200.16200.16200.1576-
08 Apr 20210.16200.16200.16200.16200.1576-
07 Apr 20210.17000.17000.16200.16200.1576165,000
06 Apr 20210.16500.16500.16500.16500.160554,000
05 Apr 20210.16800.17200.16200.16200.157688,000
01 Apr 20210.16200.16200.16200.16200.1576-
31 Mar 20210.16200.16200.16200.16200.1576-
30 Mar 20210.16200.16200.16200.16200.157650,000
29 Mar 20210.16100.16100.16100.16100.156697,800
26 Mar 20210.16100.16100.16000.16000.155728,800
25 Mar 20210.16500.16500.16500.16500.160550,000
24 Mar 20210.16000.16000.16000.16000.1557-
23 Mar 20210.16100.16100.16000.16000.155720,000
22 Mar 20210.16000.16000.16000.16000.155720,000
19 Mar 20210.16100.16100.16100.16100.156640,000
18 Mar 20210.16200.16200.16100.16100.156650,000
17 Mar 20210.16100.16100.16100.16100.1566-
16 Mar 20210.16200.16200.16100.16100.156671,000
15 Mar 20210.16500.16500.16200.16200.15767,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...