CYW.SI - TrickleStar Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20200.32000.32000.32000.32000.3200-
07 Jul 20200.32000.32000.32000.32000.3200-
06 Jul 20200.32000.32000.32000.32000.3200-
03 Jul 20200.32000.32000.32000.32000.32007,000
02 Jul 20200.35000.35000.35000.35000.3500-
01 Jul 20200.35000.35000.35000.35000.35004,200
30 Jun 20200.36000.36000.35000.35000.350033,000
29 Jun 20200.33000.33000.33000.33000.330021,200
26 Jun 20200.36000.36000.36000.36000.3600-
25 Jun 20200.36000.36000.36000.36000.3600-
24 Jun 20200.36000.36000.36000.36000.3600-
23 Jun 20200.36000.36000.36000.36000.3600-
22 Jun 20200.36000.36000.36000.36000.3600-
19 Jun 20200.32000.36000.32000.36000.360037,000
18 Jun 20200.32000.32000.32000.32000.3200-
17 Jun 20200.32000.32000.32000.32000.3200-
16 Jun 20200.32000.32000.32000.32000.3200-
15 Jun 20200.31000.32000.31000.32000.3200200,000
12 Jun 20200.30000.30000.30000.30000.3000-
11 Jun 20200.30000.30000.30000.30000.3000-
10 Jun 20200.30000.30000.30000.30000.3000-
09 Jun 20200.30000.30000.30000.30000.3000-
08 Jun 20200.30000.30000.30000.30000.3000-
05 Jun 20200.30000.30000.30000.30000.3000-
04 Jun 20200.30000.30000.30000.30000.3000-
03 Jun 20200.30000.30000.30000.30000.3000-
02 Jun 20200.30000.30000.30000.30000.3000-
01 Jun 20200.30000.30000.30000.30000.3000-
29 May 20200.30000.30000.30000.30000.3000-
28 May 20200.30000.30000.30000.30000.3000-
27 May 20200.30000.30000.30000.30000.3000-
26 May 20200.30000.30000.30000.30000.3000-
22 May 20200.30000.30000.30000.30000.3000-
21 May 20200.30000.30000.30000.30000.3000-
20 May 20200.32000.32000.30000.30000.300013,000
19 May 20200.32000.32000.32000.32000.3200-
18 May 20200.32000.32000.32000.32000.3200-
15 May 20200.32000.32000.32000.32000.3200-
14 May 20200.32000.32000.32000.32000.3200-
13 May 20200.32000.32000.32000.32000.3200-
12 May 20200.32000.32000.32000.32000.3200-
11 May 20200.32000.32000.32000.32000.3200-
08 May 20200.32000.32000.32000.32000.3200-
06 May 20200.32000.32000.32000.32000.3200-
05 May 20200.32000.32000.32000.32000.3200-
04 May 20200.32000.32000.32000.32000.3200-
30 Apr 20200.32000.32000.32000.32000.3200-
29 Apr 20200.32000.32000.32000.32000.3200-
28 Apr 20200.32000.32000.32000.32000.3200-
27 Apr 20200.32000.32000.32000.32000.3200-
24 Apr 20200.32000.32000.32000.32000.3200-
23 Apr 20200.32000.32000.32000.32000.320010,000
22 Apr 20200.34000.34000.34000.34000.3400-
21 Apr 20200.34000.34000.34000.34000.3400-
20 Apr 20200.34000.34000.34000.34000.3400-
17 Apr 20200.34000.34000.34000.34000.3400-
16 Apr 20200.34000.34000.34000.34000.3400-
15 Apr 20200.34000.34000.34000.34000.340010,000
14 Apr 20200.34000.34000.34000.34000.3400-
13 Apr 20200.34000.34000.34000.34000.34005,700
09 Apr 20200.35000.35000.35000.35000.3500-
08 Apr 20200.35000.35000.35000.35000.3500-
07 Apr 20200.35000.35000.35000.35000.350015,000
06 Apr 20200.35000.35000.35000.35000.350010,000
03 Apr 20200.35000.35000.35000.35000.350010,000
02 Apr 20200.35000.35000.35000.35000.35007,400
01 Apr 20200.35000.35000.35000.35000.35007,000
31 Mar 20200.37000.37000.37000.37000.3700-
30 Mar 20200.37000.37000.37000.37000.37005,000
27 Mar 20200.37000.37000.37000.37000.3700-
26 Mar 20200.37000.37000.37000.37000.3700-
25 Mar 20200.37000.37000.37000.37000.37006,000
24 Mar 20200.40000.40000.40000.40000.4000-
23 Mar 20200.40000.40000.40000.40000.40002,500
20 Mar 20200.46000.46000.46000.46000.460010,000
19 Mar 20200.38500.38500.38500.38500.385010,000
18 Mar 20200.41000.41000.41000.41000.4100-
17 Mar 20200.41000.41000.41000.41000.4100-
16 Mar 20200.41000.41000.41000.41000.4100-
13 Mar 20200.41000.41000.41000.41000.410010,000
12 Mar 20200.42000.42000.42000.42000.4200100
11 Mar 20200.41000.41000.41000.41000.4100-
10 Mar 20200.41000.41000.41000.41000.4100-
09 Mar 20200.42000.42000.41000.41000.410040,000
06 Mar 20200.42000.42000.42000.42000.4200-
05 Mar 20200.42000.42000.42000.42000.4200-
04 Mar 20200.42000.42000.42000.42000.42004,000
03 Mar 20200.42000.42000.42000.42000.42005,100
02 Mar 20200.44000.44000.44000.44000.4400-
28 Feb 20200.44000.44000.44000.44000.4400-
27 Feb 20200.44000.44000.44000.44000.4400-
26 Feb 20200.44000.44000.44000.44000.4400-
25 Feb 20200.44000.44000.44000.44000.4400-
24 Feb 20200.44000.44000.44000.44000.4400-
21 Feb 20200.44000.44000.44000.44000.4400-
20 Feb 20200.44000.44000.44000.44000.4400-
19 Feb 20200.44000.44000.44000.44000.4400-
18 Feb 20200.44000.44000.44000.44000.44005,000
17 Feb 20200.43500.43500.43500.43500.4350-
14 Feb 20200.43500.43500.43500.43500.4350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...