Mail

CLN.SI - APAC Realty Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.5800	0.5800	0.5700	0.5750	0.5750	50,000
25 May 2023	0.5800	0.5850	0.5700	0.5750	0.5750	82,700
24 May 2023	0.5700	0.5850	0.5700	0.5800	0.5800	119,500
23 May 2023	0.5700	0.5800	0.5700	0.5800	0.5800	61,300
22 May 2023	0.5750	0.5900	0.5700	0.5800	0.5800	147,400
19 May 2023	0.5800	0.6000	0.5700	0.5950	0.5950	85,300
18 May 2023	0.5750	0.5850	0.5750	0.5850	0.5850	153,600
17 May 2023	0.5800	0.5800	0.5750	0.5750	0.5750	46,700
16 May 2023	0.5650	0.5800	0.5650	0.5800	0.5800	208,200
15 May 2023	0.5700	0.5700	0.5550	0.5700	0.5700	447,100
12 May 2023	0.6200	0.6250	0.6200	0.6250	0.6250	32,400
11 May 2023	0.6250	0.6250	0.6250	0.6250	0.6250	122,600
10 May 2023	0.6150	0.6250	0.6150	0.6250	0.6250	152,700
09 May 2023	0.6150	0.6150	0.6100	0.6100	0.6100	104,600
08 May 2023	0.6150	0.6150	0.6150	0.6150	0.6150	44,400
05 May 2023	0.6150	0.6150	0.6100	0.6150	0.6150	176,700
04 May 2023	0.6150	0.6150	0.6100	0.6100	0.6100	145,500
03 May 2023	0.6150	0.6150	0.6100	0.6150	0.6150	219,700
02 May 2023	0.6150	0.6200	0.6000	0.6150	0.6150	522,800
28 Apr 2023	0.6050	0.6200	0.6000	0.6150	0.6150	245,400
27 Apr 2023	0.6100	0.6200	0.6050	0.6050	0.6050	610,900
27 Apr 2023	0.0275 Dividend
26 Apr 2023	0.6700	0.6700	0.6550	0.6550	0.6275	310,300
25 Apr 2023	0.6600	0.6650	0.6600	0.6650	0.6371	229,200
24 Apr 2023	0.6700	0.6700	0.6550	0.6550	0.6275	380,700
21 Apr 2023	0.6700	0.6700	0.6650	0.6700	0.6419	153,600
20 Apr 2023	0.6650	0.6750	0.6600	0.6700	0.6419	189,700
19 Apr 2023	0.6800	0.6800	0.6550	0.6650	0.6371	515,600
18 Apr 2023	0.6850	0.6900	0.6750	0.6800	0.6515	133,200
17 Apr 2023	0.6800	0.6950	0.6750	0.6800	0.6515	815,000
14 Apr 2023	0.6800	0.6900	0.6750	0.6800	0.6515	259,000
13 Apr 2023	0.6750	0.6800	0.6750	0.6800	0.6515	80,200
12 Apr 2023	0.6850	0.6850	0.6700	0.6750	0.6467	272,000
11 Apr 2023	0.6800	0.6850	0.6800	0.6850	0.6562	270,700
10 Apr 2023	0.6650	0.6800	0.6650	0.6800	0.6515	331,300
06 Apr 2023	0.6550	0.6700	0.6550	0.6650	0.6371	247,700
05 Apr 2023	0.6700	0.6750	0.6550	0.6550	0.6275	209,700
04 Apr 2023	0.6600	0.6800	0.6550	0.6700	0.6419	457,800
03 Apr 2023	0.6600	0.6600	0.6550	0.6600	0.6323	313,300
31 Mar 2023	0.6500	0.6600	0.6500	0.6600	0.6323	361,200
30 Mar 2023	0.6450	0.6550	0.6450	0.6550	0.6275	401,900
29 Mar 2023	0.6300	0.6500	0.6300	0.6450	0.6179	369,500
28 Mar 2023	0.6350	0.6350	0.6300	0.6300	0.6035	89,000
27 Mar 2023	0.6350	0.6350	0.6300	0.6350	0.6083	127,300
24 Mar 2023	0.6350	0.6350	0.6300	0.6300	0.6035	92,600
23 Mar 2023	0.6350	0.6350	0.6250	0.6250	0.5988	20,300
22 Mar 2023	0.6350	0.6400	0.6300	0.6400	0.6131	332,500
21 Mar 2023	0.6300	0.6350	0.6200	0.6300	0.6035	470,700
20 Mar 2023	0.6250	0.6300	0.6200	0.6300	0.6035	259,000
17 Mar 2023	0.6250	0.6250	0.6250	0.6250	0.5988	2,400
16 Mar 2023	0.6250	0.6250	0.6250	0.6250	0.5988	1,400
15 Mar 2023	0.6200	0.6250	0.6200	0.6250	0.5988	97,400
14 Mar 2023	0.6200	0.6250	0.6200	0.6200	0.5940	64,200
13 Mar 2023	0.6200	0.6250	0.6150	0.6200	0.5940	271,500
10 Mar 2023	0.6250	0.6350	0.6200	0.6200	0.5940	444,400
09 Mar 2023	0.6250	0.6300	0.6150	0.6300	0.6035	142,800
08 Mar 2023	0.6250	0.6300	0.6200	0.6250	0.5988	151,000
07 Mar 2023	0.6200	0.6300	0.6150	0.6250	0.5988	481,200
06 Mar 2023	0.6150	0.6250	0.6100	0.6200	0.5940	464,200
03 Mar 2023	0.6150	0.6150	0.6050	0.6100	0.5844	397,800
02 Mar 2023	0.6150	0.6150	0.6050	0.6150	0.5892	165,800
01 Mar 2023	0.6150	0.6150	0.6050	0.6050	0.5796	322,600
28 Feb 2023	0.6050	0.6250	0.6050	0.6150	0.5892	43,100
27 Feb 2023	0.6050	0.6150	0.6000	0.6100	0.5844	109,200
24 Feb 2023	0.6150	0.6200	0.6050	0.6100	0.5844	178,200
23 Feb 2023	0.6200	0.6200	0.6100	0.6100	0.5844	13,500
22 Feb 2023	0.6300	0.6300	0.6150	0.6150	0.5892	58,500
21 Feb 2023	0.6200	0.6250	0.6200	0.6250	0.5988	20,200
20 Feb 2023	0.6250	0.6300	0.6150	0.6200	0.5940	89,900
17 Feb 2023	0.6200	0.6200	0.6150	0.6200	0.5940	49,400
16 Feb 2023	0.6200	0.6250	0.6150	0.6150	0.5892	107,900
15 Feb 2023	0.6200	0.6250	0.6150	0.6150	0.5892	36,400
14 Feb 2023	0.6200	0.6350	0.6150	0.6200	0.5940	290,600
13 Feb 2023	0.6300	0.6300	0.6000	0.6200	0.5940	215,700
10 Feb 2023	0.6500	0.6550	0.6200	0.6200	0.5940	309,100
09 Feb 2023	0.6550	0.6600	0.6500	0.6500	0.6227	45,900
08 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6275	52,100
07 Feb 2023	0.6500	0.6600	0.6450	0.6550	0.6275	125,500
06 Feb 2023	0.6600	0.6650	0.6500	0.6500	0.6227	153,400
03 Feb 2023	0.6450	0.6650	0.6400	0.6600	0.6323	933,600
02 Feb 2023	0.6400	0.6450	0.6300	0.6300	0.6035	238,600
01 Feb 2023	0.6250	0.6350	0.6250	0.6350	0.6083	217,200
31 Jan 2023	0.6200	0.6300	0.6200	0.6200	0.5940	23,100
30 Jan 2023	0.6250	0.6350	0.6200	0.6200	0.5940	47,200
27 Jan 2023	0.6300	0.6350	0.6200	0.6250	0.5988	245,900
26 Jan 2023	0.6100	0.6300	0.6050	0.6300	0.6035	185,700
25 Jan 2023	0.6000	0.6050	0.5950	0.6000	0.5748	91,300
20 Jan 2023	0.5900	0.6000	0.5900	0.6000	0.5748	23,700
19 Jan 2023	0.6000	0.6000	0.5900	0.5900	0.5652	88,600
18 Jan 2023	0.6000	0.6000	0.5950	0.6000	0.5748	12,200
17 Jan 2023	0.6000	0.6000	0.5900	0.5950	0.5700	76,600
16 Jan 2023	0.6000	0.6050	0.5950	0.5950	0.5700	118,100
13 Jan 2023	0.6050	0.6050	0.6000	0.6000	0.5748	91,400
12 Jan 2023	0.6000	0.6050	0.5950	0.6000	0.5748	78,100
11 Jan 2023	0.5950	0.6000	0.5900	0.6000	0.5748	254,400
10 Jan 2023	0.5900	0.6000	0.5850	0.5950	0.5700	3,100
09 Jan 2023	0.6000	0.6000	0.5850	0.5950	0.5700	282,500
06 Jan 2023	0.5750	0.5900	0.5750	0.5800	0.5556	700
05 Jan 2023	0.5800	0.5800	0.5700	0.5700	0.5461	101,700
04 Jan 2023	0.5850	0.5850	0.5750	0.5800	0.5556	24,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...