Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

TrickleStar Limited (CYW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18100.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.18100.18100.18100.18100.1810-
03 Dec 20210.18100.18100.18100.18100.1810-
02 Dec 20210.18100.18100.18100.18100.1810-
01 Dec 20210.18100.18100.18100.18100.1810-
30 Nov 20210.18100.18100.18100.18100.1810-
29 Nov 20210.18100.18100.18100.18100.1810-
26 Nov 20210.18100.18100.18100.18100.1810-
25 Nov 20210.25000.25000.18100.18100.181010,100
24 Nov 20210.22500.22500.22500.22500.2250-
23 Nov 20210.22500.22500.22500.22500.2250-
22 Nov 20210.22500.22500.22500.22500.2250-
19 Nov 20210.22500.22500.22500.22500.2250-
18 Nov 20210.22500.22500.22500.22500.2250-
17 Nov 20210.22500.22500.22500.22500.225016,200
16 Nov 20210.22500.22500.22500.22500.2250-
15 Nov 20210.22500.22500.22500.22500.2250-
12 Nov 20210.22500.22500.22500.22500.2250-
11 Nov 20210.22500.22500.22500.22500.2250-
10 Nov 20210.22500.22500.22500.22500.2250-
09 Nov 20210.22500.22500.22500.22500.2250-
08 Nov 20210.20500.22500.20500.22500.22505,100
05 Nov 20210.23500.23500.20500.20500.205035,800
03 Nov 20210.20500.23000.20500.23000.230038,400
02 Nov 20210.21000.21000.21000.21000.2100-
01 Nov 20210.19800.27000.19800.21000.2100118,500
29 Oct 20210.18100.18100.18100.18100.1810-
28 Oct 20210.18100.18100.18100.18100.1810-
27 Oct 20210.18100.18100.18100.18100.1810-
26 Oct 20210.18100.18100.18100.18100.1810-
25 Oct 20210.18100.18100.18100.18100.1810-
22 Oct 20210.18100.18100.18100.18100.1810-
21 Oct 20210.20000.20000.18100.18100.181015,500
20 Oct 20210.20500.20500.20500.20500.205010,000
19 Oct 20210.21000.21000.21000.21000.210020,000
18 Oct 20210.22000.22000.22000.22000.2200-
15 Oct 20210.21000.22000.21000.22000.220045,000
14 Oct 20210.19200.30000.19200.25000.250041,600
13 Oct 20210.30000.30000.30000.30000.3000-
12 Oct 20210.30000.30000.30000.30000.3000-
11 Oct 20210.30000.30000.30000.30000.3000-
08 Oct 20210.30000.30000.30000.30000.3000-
07 Oct 20210.30000.30000.30000.30000.3000-
06 Oct 20210.30000.30000.30000.30000.30004,000
05 Oct 20210.30000.30000.30000.30000.3000-
04 Oct 20210.30000.30000.30000.30000.300018,900
01 Oct 20210.30000.30000.30000.30000.3000-
30 Sep 20210.30000.30000.30000.30000.3000-
29 Sep 20210.30000.30000.30000.30000.3000-
28 Sep 20210.30000.30000.30000.30000.3000-
27 Sep 20210.30000.30000.30000.30000.3000-
24 Sep 20210.30000.30000.30000.30000.3000-
23 Sep 20210.30000.30000.30000.30000.3000-
22 Sep 20210.30000.30000.30000.30000.3000-
21 Sep 20210.30000.30000.30000.30000.3000-
20 Sep 20210.30000.30000.30000.30000.3000-
17 Sep 20210.30000.30000.30000.30000.3000-
16 Sep 20210.30000.30000.30000.30000.3000-
15 Sep 20210.30000.30000.30000.30000.3000-
14 Sep 20210.30000.30000.30000.30000.30003,000
13 Sep 20210.30000.30000.30000.30000.3000-
10 Sep 20210.30000.30000.30000.30000.3000-
09 Sep 20210.30000.30000.30000.30000.3000-
08 Sep 20210.30000.30000.30000.30000.3000-
07 Sep 20210.30000.30000.30000.30000.3000-
06 Sep 20210.30000.30000.30000.30000.3000-
03 Sep 20210.30000.30000.30000.30000.3000-
02 Sep 20210.30000.30000.30000.30000.3000-
01 Sep 20210.30000.30000.30000.30000.3000-
31 Aug 20210.30000.30000.30000.30000.3000-
30 Aug 20210.30000.30000.30000.30000.3000-
27 Aug 20210.30000.30000.30000.30000.3000-
26 Aug 20210.30000.30000.30000.30000.3000-
25 Aug 20210.30000.30000.30000.30000.3000-
24 Aug 20210.30000.30000.30000.30000.3000-
23 Aug 20210.30000.30000.30000.30000.3000-
20 Aug 20210.30000.30000.30000.30000.3000-
19 Aug 20210.30000.30000.30000.30000.3000-
18 Aug 20210.30000.30000.30000.30000.3000-
17 Aug 20210.30000.30000.30000.30000.300010,000
16 Aug 20210.30000.30000.30000.30000.3000-
13 Aug 20210.30000.30000.30000.30000.3000-
12 Aug 20210.30000.30000.30000.30000.3000-
12 Aug 20210.002 Dividend
11 Aug 20210.30000.30000.30000.30000.2980-
10 Aug 20210.30000.30000.30000.30000.2980-
06 Aug 20210.30000.30000.30000.30000.298035,000
05 Aug 20210.30000.30000.30000.30000.2980-
04 Aug 20210.30000.30000.30000.30000.298015,000
03 Aug 20210.32000.32000.32000.32000.3179-
02 Aug 20210.32000.32000.32000.32000.3179-
30 Jul 20210.32000.32000.32000.32000.3179-
29 Jul 20210.32000.32000.32000.32000.3179-
28 Jul 20210.32000.32000.32000.32000.3179-
27 Jul 20210.32000.32000.32000.32000.3179-
26 Jul 20210.30000.32000.30000.32000.317941,000
23 Jul 20210.30500.31000.30500.31000.307940,000
22 Jul 20210.35000.35000.35000.35000.3477-
21 Jul 20210.35000.35000.35000.35000.3477-
19 Jul 20210.35000.35000.35000.35000.3477-
16 Jul 20210.35000.35000.35000.35000.3477-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...