CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20190.51000.51500.51000.51000.510057,900
28 Nov 20190.51000.52000.51000.51000.510091,600
27 Nov 20190.52500.53500.52000.52000.520048,100
27 Nov 20191/2 Stock split
26 Nov 20190.52000.52000.51500.51500.5150189,400
25 Nov 20190.51500.51500.50000.51500.5150973,600
22 Nov 20190.52000.52000.51500.51500.5150279,800
21 Nov 20190.52500.52500.51500.52000.5200397,200
20 Nov 20190.53500.53500.52500.53000.5300155,000
19 Nov 20190.53500.54500.53500.53500.5350156,600
18 Nov 20190.52000.54000.52000.54000.5400577,800
15 Nov 20190.52500.52500.52000.52000.5200247,800
14 Nov 20190.52500.52500.52000.52500.5250498,400
13 Nov 20190.51500.53000.51500.52500.5250290,000
12 Nov 20190.51500.52500.51500.52000.5200236,200
11 Nov 20190.52000.52500.51000.51500.5150891,600
08 Nov 20190.52500.53500.51500.52000.5200843,600
07 Nov 20190.51000.53000.51000.52500.5250789,000
06 Nov 20190.51500.51500.51000.51000.5100448,600
05 Nov 20190.51500.52000.51000.51500.5150353,600
04 Nov 20190.51500.51500.50000.51500.51501,731,200
01 Nov 20190.53000.54500.51500.51500.51502,763,200
31 Oct 20190.56500.57000.56500.57000.5700582,000
30 Oct 20190.56000.56500.56000.56500.56504,800
29 Oct 20190.56500.57000.56000.56000.5600367,600
25 Oct 20190.57000.57000.56000.56000.5600353,200
24 Oct 20190.57000.57500.56000.57000.5700323,400
23 Oct 20190.57000.57500.57000.57000.570082,200
22 Oct 20190.57500.58000.56500.57000.5700274,200
21 Oct 20190.57000.58000.57000.57000.5700130,200
18 Oct 20190.57500.58000.57000.57000.5700212,600
17 Oct 20190.57500.58000.57000.57500.5750591,600
16 Oct 20190.57000.58500.57000.57500.57501,596,200
15 Oct 20190.56000.57500.56000.57500.5750663,000
14 Oct 20190.57000.57000.55500.56000.5600290,200
11 Oct 20190.55500.57500.55000.56500.56501,081,000
10 Oct 20190.55000.56000.54500.55500.5550419,400
09 Oct 20190.56000.56500.55000.56000.560078,200
08 Oct 20190.56500.57000.56000.56500.5650729,200
07 Oct 20190.55000.56500.54500.56500.5650553,800
04 Oct 20190.54000.56000.54000.55500.55501,018,000
03 Oct 20190.54500.55500.54500.55000.5500618,600
02 Oct 20190.54000.56000.54000.54000.5400538,800
01 Oct 20190.54500.55000.54000.54500.5450164,600
30 Sep 20190.54500.55000.54000.54000.5400108,600
27 Sep 20190.54500.55000.54000.55000.5500348,600
26 Sep 20190.54000.55000.54000.54500.545097,000
25 Sep 20190.55500.56000.54000.54000.5400355,800
24 Sep 20190.55500.56000.55000.56000.5600100,200
23 Sep 20190.55500.56000.55000.55000.5500274,600
20 Sep 20190.55000.55000.54500.55000.550053,000
19 Sep 20190.55000.55000.54000.54500.5450202,400
18 Sep 20190.56000.56500.55000.55000.5500521,400
17 Sep 20190.55500.56500.55500.56000.5600325,800
16 Sep 20190.54500.56000.54500.55000.5500532,000
13 Sep 20190.54000.55000.54000.54500.5450527,600
12 Sep 20190.53500.54500.53500.54000.5400457,600
11 Sep 20190.53000.54000.52500.53500.5350720,000
10 Sep 20190.51000.53500.50500.52500.52501,480,400
09 Sep 20190.50500.51000.50000.51000.5100311,200
06 Sep 20190.50500.51000.50000.50500.5050416,800
05 Sep 20190.50500.50500.49750.50000.5000863,800
04 Sep 20190.50500.50500.49750.50000.50001,107,800
03 Sep 20190.51000.51000.49750.50500.5050890,200
02 Sep 20190.51500.51500.49750.50500.50501,772,400
30 Aug 20190.51500.52000.51000.51500.5150476,400
29 Aug 20190.51500.52000.51500.52000.5200163,200
28 Aug 20190.52000.52000.51000.51500.5150407,600
27 Aug 20190.51500.52000.51000.52000.5200189,400
26 Aug 20190.51500.52000.51000.52000.5200377,600
23 Aug 20190.52500.52500.51500.51500.5150160,800
22 Aug 20190.52500.52500.51500.52500.5250448,800
21 Aug 20190.51500.52500.50500.52500.52501,063,800
20 Aug 20190.52000.52500.51000.51500.5150563,000
19 Aug 20190.53000.53000.51500.52500.52501,059,000
16 Aug 20190.52000.53500.52000.53000.5300311,200
15 Aug 20190.53000.53000.52000.52500.5250572,400
14 Aug 20190.53500.54000.53000.53000.5300650,000
13 Aug 20190.53000.53500.52500.52500.5250285,600
08 Aug 20190.53500.54000.52500.53000.5300567,000
07 Aug 20190.54500.54500.53000.54000.5400859,800
06 Aug 20190.53000.53500.51000.53500.5350633,800
05 Aug 20190.55500.55500.53000.53500.5350903,600
02 Aug 20190.55500.56000.55000.55500.5550622,000
01 Aug 20190.56000.56500.55500.55500.5550228,000
31 Jul 20190.56500.56500.56000.56500.5650363,200
30 Jul 20190.56500.56500.56000.56000.5600254,000
29 Jul 20190.56000.56500.56000.56000.5600206,600
26 Jul 20190.56500.56500.56000.56000.5600177,800
25 Jul 20190.56500.57000.56000.56500.5650271,600
24 Jul 20190.56500.57000.56000.56500.5650401,600
23 Jul 20190.56500.57000.56000.56500.5650157,800
22 Jul 20190.57000.57000.56000.56000.560051,200
19 Jul 20190.56500.57000.56000.57000.5700489,800
18 Jul 20190.56000.57000.56000.56500.5650276,800
17 Jul 20190.56500.57000.56000.56000.5600242,000
16 Jul 20190.56000.57000.56000.56500.5650677,000
15 Jul 20190.56500.56500.55500.56500.5650339,600
12 Jul 20190.56000.56500.56000.56000.5600246,400
11 Jul 20190.56000.56500.56000.56000.5600157,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...