CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20191.12001.12001.12001.12001.12002,700
14 Oct 20191.14001.14001.11001.12001.1200145,100
11 Oct 20191.11001.15001.10001.13001.1300540,500
10 Oct 20191.10001.12001.09001.11001.1100209,700
09 Oct 20191.12001.13001.10001.12001.120039,100
08 Oct 20191.13001.14001.12001.13001.1300364,600
07 Oct 20191.10001.13001.09001.13001.1300276,900
04 Oct 20191.08001.12001.08001.11001.1100509,000
03 Oct 20191.09001.11001.09001.10001.1000309,300
02 Oct 20191.08001.12001.08001.08001.0800269,400
01 Oct 20191.09001.10001.08001.09001.090082,300
30 Sep 20191.09001.10001.08001.08001.080054,300
27 Sep 20191.09001.10001.08001.10001.1000174,300
26 Sep 20191.08001.10001.08001.09001.090048,500
25 Sep 20191.11001.12001.08001.08001.0800177,900
24 Sep 20191.11001.12001.10001.12001.120050,100
23 Sep 20191.11001.12001.10001.10001.1000137,300
20 Sep 20191.10001.10001.09001.10001.100026,500
19 Sep 20191.10001.10001.08001.09001.0900101,200
18 Sep 20191.12001.13001.10001.10001.1000260,700
17 Sep 20191.11001.13001.11001.12001.1200162,900
16 Sep 20191.09001.12001.09001.10001.1000266,000
13 Sep 20191.08001.10001.08001.09001.0900263,800
12 Sep 20191.07001.09001.07001.08001.0800228,800
11 Sep 20191.06001.08001.05001.07001.0700360,000
10 Sep 20191.02001.07001.01001.05001.0500740,200
09 Sep 20191.01001.02001.00001.02001.0200155,600
06 Sep 20191.01001.02001.00001.01001.0100208,400
05 Sep 20191.01001.01000.99501.00001.0000431,900
04 Sep 20191.01001.01000.99501.00001.0000553,900
03 Sep 20191.02001.02000.99501.01001.0100445,100
02 Sep 20191.03001.03000.99501.01001.0100886,200
30 Aug 20191.03001.04001.02001.03001.0300238,200
29 Aug 20191.03001.04001.03001.04001.040081,600
28 Aug 20191.04001.04001.02001.03001.0300203,800
27 Aug 20191.03001.04001.02001.04001.040094,700
26 Aug 20191.03001.04001.02001.04001.0400188,800
23 Aug 20191.05001.05001.03001.03001.030080,400
22 Aug 20191.05001.05001.03001.05001.0500224,400
21 Aug 20191.03001.05001.01001.05001.0500531,900
20 Aug 20191.04001.05001.02001.03001.0300281,500
19 Aug 20191.06001.06001.03001.05001.0500529,500
16 Aug 20191.04001.07001.04001.06001.0600155,600
15 Aug 20191.06001.06001.04001.05001.0500286,200
14 Aug 20191.07001.08001.06001.06001.0600325,000
13 Aug 20191.06001.07001.05001.05001.0500142,800
08 Aug 20191.07001.08001.05001.06001.0600283,500
07 Aug 20191.09001.09001.06001.08001.0800429,900
06 Aug 20191.06001.07001.02001.07001.0700316,900
05 Aug 20191.11001.11001.06001.07001.0700451,800
02 Aug 20191.11001.12001.10001.11001.1100311,000
01 Aug 20191.12001.13001.11001.11001.1100114,000
31 Jul 20191.13001.13001.12001.13001.1300181,600
30 Jul 20191.13001.13001.12001.12001.1200127,000
29 Jul 20191.12001.13001.12001.12001.1200103,300
26 Jul 20191.13001.13001.12001.12001.120088,900
25 Jul 20191.13001.14001.12001.13001.1300135,800
24 Jul 20191.13001.14001.12001.13001.1300200,800
23 Jul 20191.13001.14001.12001.13001.130078,900
22 Jul 20191.14001.14001.12001.12001.120025,600
19 Jul 20191.13001.14001.12001.14001.1400244,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...