Singapore Markets closed

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.58500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.58500.59500.58500.58500.5850190,700
20 May 20220.59000.59500.58500.58500.5850530,700
19 May 20220.59000.59500.58500.58500.5850535,000
18 May 20220.59000.60000.58000.60000.60002,837,900
17 May 20220.60000.60500.59000.59000.5900887,900
13 May 20220.59500.60500.59000.60000.6000800,100
12 May 20220.61500.61500.59000.59500.59501,724,900
11 May 20220.60500.62000.60000.62000.6200631,500
10 May 20220.61000.61500.60000.61000.61001,576,200
09 May 20220.62000.62500.61500.61500.6150434,700
06 May 20220.62000.62500.61500.62000.6200640,700
05 May 20220.62500.64500.62000.62500.62501,381,000
04 May 20220.65000.66000.62000.62500.6250996,300
29 Apr 20220.65000.66000.64000.66000.66001,139,400
28 Apr 20220.66500.67000.65000.65500.6550957,000
27 Apr 20220.71500.72500.69500.71000.71006,246,400
26 Apr 20220.80500.80500.80500.80500.8050-
25 Apr 20220.81500.82000.80000.80500.8050974,600
22 Apr 20220.80500.83000.79500.81500.81501,341,400
21 Apr 20220.81500.81500.79000.80000.80001,210,900
20 Apr 20220.77000.82500.76500.81500.81502,470,400
19 Apr 20220.77500.77500.76500.77000.7700224,800
18 Apr 20220.78000.78000.76500.76500.7650496,000
14 Apr 20220.77500.78000.77000.77500.7750231,900
13 Apr 20220.76000.77500.76000.77000.7700222,800
12 Apr 20220.77500.78000.76000.76000.7600724,100
11 Apr 20220.77500.78500.77500.77500.7750494,600
08 Apr 20220.77500.78000.77000.77500.7750286,200
07 Apr 20220.77500.78000.77000.77500.7750604,200
06 Apr 20220.78000.78000.77000.78000.7800289,800
05 Apr 20220.77500.78500.77500.78000.7800296,000
04 Apr 20220.78500.79000.77000.77000.7700520,400
01 Apr 20220.78000.78500.76500.78000.7800655,400
31 Mar 20220.79500.80500.78500.78500.78501,784,400
30 Mar 20220.76500.79500.76000.79000.79002,376,000
29 Mar 20220.74500.76000.74000.76000.76001,293,900
28 Mar 20220.74500.75000.74000.74000.7400263,800
25 Mar 20220.74000.75500.73500.74000.7400931,400
24 Mar 20220.73500.74500.73500.74000.7400336,900
23 Mar 20220.74000.75500.73000.73500.73501,347,700
22 Mar 20220.72000.75000.72000.74000.74001,599,700
21 Mar 20220.68000.71500.68000.71000.71001,521,700
18 Mar 20220.68000.69000.67500.68000.6800717,600
17 Mar 20220.68000.68000.67000.67000.6700524,300
16 Mar 20220.68500.69000.67500.68000.6800631,200
15 Mar 20220.67500.68500.67000.67500.6750440,700
14 Mar 20220.67000.68000.67000.67500.6750177,500
11 Mar 20220.67000.67500.67000.67000.6700269,800
10 Mar 20220.67000.68500.67000.67000.6700425,100
09 Mar 20220.65500.67000.65000.66500.6650615,300
08 Mar 20220.67000.68000.66000.66000.6600892,600
07 Mar 20220.66500.68000.66500.67500.6750791,900
04 Mar 20220.68000.68000.66500.67000.6700455,000
03 Mar 20220.68500.68500.67500.67500.6750366,500
02 Mar 20220.68000.69500.67000.67500.67501,006,500
01 Mar 20220.66500.68500.66500.67000.6700431,200
28 Feb 20220.67500.68000.66000.66000.6600585,300
25 Feb 20220.68500.69500.67500.67500.67501,152,200
24 Feb 20220.69500.70000.66000.67500.67501,632,600
23 Feb 20220.67000.70000.66000.70000.70001,966,400
22 Feb 20220.65000.65500.64500.64500.6450315,900
21 Feb 20220.64500.65500.64000.65000.6500425,000
18 Feb 20220.65000.65000.64500.64500.645061,900
17 Feb 20220.65500.65500.64500.64500.6450334,800
16 Feb 20220.65500.66000.64500.65000.6500262,500
15 Feb 20220.65000.65500.64000.65000.6500369,600
14 Feb 20220.66000.66500.64000.64500.6450437,300
11 Feb 20220.66500.67000.65500.66500.6650436,000
10 Feb 20220.67500.69000.65500.66000.6600885,800
09 Feb 20220.65500.68000.65500.67000.6700842,000
08 Feb 20220.64500.65500.64500.65000.6500675,300
07 Feb 20220.64000.65000.64000.65000.6500178,000
04 Feb 20220.63500.65000.63500.64000.6400395,000
03 Feb 20220.64000.65500.63000.63500.6350620,000
31 Jan 20220.64500.64500.64000.64500.645053,800
28 Jan 20220.62500.64500.62500.64000.6400121,700
27 Jan 20220.65000.65500.62000.62000.62001,020,200
26 Jan 20220.65500.65500.65000.65000.650024,300
25 Jan 20220.65500.66000.63500.65500.6550622,200
24 Jan 20220.65500.66500.65000.66000.6600403,700
21 Jan 20220.65500.66000.65500.66000.660043,600
20 Jan 20220.66500.66500.65000.65500.6550244,600
19 Jan 20220.66000.67000.66000.67000.670056,600
18 Jan 20220.66500.66500.66000.66000.6600182,200
17 Jan 20220.66500.67000.65500.67000.6700321,000
14 Jan 20220.69000.69000.65500.66000.66001,504,100
13 Jan 20220.68500.70000.68500.69000.6900258,100
12 Jan 20220.70000.70000.68000.68500.6850735,000
11 Jan 20220.69500.70000.69500.70000.700040,900
10 Jan 20220.70000.70500.69500.70000.7000233,600
07 Jan 20220.69000.70500.69000.70000.700096,100
06 Jan 20220.70000.70000.68000.69000.6900522,800
05 Jan 20220.70500.71500.70000.70000.7000172,400
04 Jan 20220.70500.71000.70000.71000.7100304,500
03 Jan 20220.72000.72500.69500.70500.7050576,200
31 Dec 20210.72500.72500.72000.72000.720066,000
30 Dec 20210.71500.72000.71000.71000.7100217,500
29 Dec 20210.70000.72500.70000.72000.7200243,900
28 Dec 20210.70500.71000.70500.71000.7100250,100
27 Dec 20210.70500.70500.69500.70000.7000195,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...