CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20191.12001.14001.12001.13001.1300138,400
17 Jul 20191.13001.14001.12001.12001.1200121,000
16 Jul 20191.12001.14001.12001.13001.1300338,500
15 Jul 20191.13001.13001.11001.13001.1300169,800
12 Jul 20191.12001.13001.12001.12001.1200123,200
11 Jul 20191.12001.13001.12001.12001.120078,600
10 Jul 20191.12001.12001.12001.12001.1200115,300
09 Jul 20191.13001.14001.12001.12001.1200214,800
08 Jul 20191.13001.13001.12001.12001.1200274,400
05 Jul 20191.13001.14001.13001.13001.130063,900
04 Jul 20191.14001.14001.12001.12001.1200189,400
03 Jul 20191.15001.15001.13001.13001.1300166,900
02 Jul 20191.14001.15001.13001.15001.1500138,700
01 Jul 20191.14001.16001.14001.15001.1500308,200
28 Jun 20191.14001.15001.12001.14001.1400178,500
27 Jun 20191.13001.14001.13001.14001.1400275,800
26 Jun 20191.13001.13001.11001.12001.1200204,400
25 Jun 20191.13001.13001.12001.12001.1200117,400
24 Jun 20191.13001.14001.12001.12001.1200146,800
21 Jun 20191.14001.15001.12001.12001.1200205,700
20 Jun 20191.14001.15001.13001.14001.1400273,100
19 Jun 20191.14001.16001.13001.15001.1500568,800
18 Jun 20191.13001.14001.12001.14001.1400281,200
17 Jun 20191.12001.14001.11001.12001.1200166,500
14 Jun 20191.15001.15001.11001.13001.1300253,900
13 Jun 20191.11001.15001.11001.14001.1400417,600
12 Jun 20191.13001.13001.10001.12001.1200645,300
11 Jun 20191.14001.17001.12001.12001.12001,599,400
10 Jun 20191.12001.15001.12001.14001.1400481,000
07 Jun 20191.13001.13001.11001.13001.1300173,900
06 Jun 20191.13001.13001.11001.12001.1200162,200
04 Jun 20191.13001.14001.11001.12001.1200514,100
03 Jun 20191.14001.14001.13001.13001.1300168,400
31 May 20191.15001.16001.13001.15001.1500441,600
30 May 20191.15001.17001.15001.17001.1700300,600
29 May 20191.16001.17001.15001.16001.1600438,300
28 May 20191.16001.18001.16001.17001.1700672,100
27 May 20191.17001.17001.15001.17001.1700388,700
24 May 20191.16001.17001.15001.17001.1700445,700
23 May 20191.15001.16001.13001.16001.1600891,800
22 May 20191.15001.16001.13001.16001.1600555,700
21 May 20191.13001.15001.12001.14001.1400635,400
17 May 20191.13001.15001.12001.12001.1200649,100
16 May 20191.08001.12001.08001.12001.1200363,700
15 May 20191.08001.09001.07001.08001.0800311,000
14 May 20191.05001.08001.03001.08001.0800643,000
13 May 20191.08001.09001.06001.06001.0600399,800
10 May 20191.10001.11001.06001.09001.09001,189,300
09 May 20191.13001.13001.10001.10001.1000592,300
08 May 20191.11001.13001.10001.12001.1200798,700
08 May 20190.055 Dividend
07 May 20191.17001.19001.16001.17001.1150769,200
06 May 20191.17001.17001.14001.17001.1150960,300
03 May 20191.17001.18001.17001.17001.1150448,100
02 May 20191.17001.18001.15001.17001.1150737,600
30 Apr 20191.17001.19001.15001.16001.1055802,900
29 Apr 20191.18001.19001.18001.19001.1341300,100
26 Apr 20191.19001.19001.17001.17001.1150477,600
25 Apr 20191.18001.21001.17001.19001.1341779,600
24 Apr 20191.20001.21001.17001.17001.1150901,300
23 Apr 20191.23001.23001.19001.20001.14361,150,600
22 Apr 20191.22001.24001.22001.23001.17221,088,700
18 Apr 20191.21001.23001.20001.21001.15311,060,900
17 Apr 20191.17001.21001.16001.20001.14362,388,200
16 Apr 20191.15001.18001.14001.16001.1055946,800
15 Apr 20191.16001.16001.14001.15001.0959252,900
12 Apr 20191.16001.16001.13001.15001.0959711,700
11 Apr 20191.17001.17001.15001.15001.0959682,400
10 Apr 20191.13001.17001.13001.17001.11501,180,700
09 Apr 20191.13001.15001.09001.14001.08642,337,300
08 Apr 20191.15001.15001.12001.12001.06741,010,900
05 Apr 20191.14001.15001.13001.14001.0864571,800
04 Apr 20191.15001.17001.14001.14001.0864760,100
03 Apr 20191.13001.16001.13001.15001.09591,187,100
02 Apr 20191.16001.17001.13001.13001.07691,059,100
01 Apr 20191.15001.16001.14001.16001.1055994,900
29 Mar 20191.14001.16001.13001.13001.07691,288,400
28 Mar 20191.15001.17001.13001.15001.09591,616,900
27 Mar 20191.16001.17001.15001.16001.1055914,800
26 Mar 20191.17001.18001.14001.15001.09591,333,500
25 Mar 20191.18001.21001.16001.18001.12451,379,100
22 Mar 20191.18001.21001.17001.20001.14362,436,800
21 Mar 20191.16001.17001.15001.17001.1150827,200
20 Mar 20191.15001.16001.13001.16001.10551,291,800
19 Mar 20191.18001.18001.14001.15001.09591,861,700
18 Mar 20191.19001.19001.16001.17001.11501,456,000
15 Mar 20191.18001.20001.16001.18001.12451,167,100
14 Mar 20191.20001.21001.18001.18001.12451,248,100
13 Mar 20191.14001.20001.12001.19001.13415,698,800
12 Mar 20191.12001.16001.12001.14001.08642,659,700
11 Mar 20191.11001.13001.10001.11001.05781,386,300
08 Mar 20191.13001.15001.10001.11001.05783,488,200
07 Mar 20191.11001.16001.11001.12001.06742,695,100
06 Mar 20191.12001.14001.09001.12001.06741,920,800
05 Mar 20191.16001.16001.11001.12001.06742,670,500
04 Mar 20191.25001.25001.16001.16001.10554,451,800
01 Mar 20191.29001.31001.24001.26001.20083,455,900
28 Feb 20191.33001.34001.30001.32001.25791,232,100
27 Feb 20191.34001.34001.32001.34001.27701,174,400
26 Feb 20191.33001.36001.32001.33001.26751,351,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...