Singapore markets closed

Dutech Holdings Limited (CZ4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 9:26AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.25000.25000.25000.25000.250050,000
15 Apr 20210.25000.25500.24500.25000.2500223,100
14 Apr 20210.25000.25000.25000.25000.25004,000
13 Apr 20210.25000.25000.24500.25000.250056,900
12 Apr 20210.25000.25000.25000.25000.25001,600
09 Apr 20210.25000.25000.24500.24500.245030,000
08 Apr 20210.24500.24500.24500.24500.2450-
07 Apr 20210.24500.24500.24500.24500.2450-
06 Apr 20210.24500.24500.24500.24500.2450-
05 Apr 20210.24500.25000.24500.24500.2450102,100
01 Apr 20210.24500.24500.24500.24500.245073,000
31 Mar 20210.25000.25000.24500.24500.245055,000
30 Mar 20210.24500.24500.24500.24500.2450100,000
29 Mar 20210.24500.24500.24500.24500.2450-
26 Mar 20210.24500.24500.24500.24500.2450-
25 Mar 20210.24500.24500.24500.24500.2450-
24 Mar 20210.24500.24500.24500.24500.245010,000
23 Mar 20210.25000.25000.25000.25000.25007,500
22 Mar 20210.25000.25000.25000.25000.2500-
19 Mar 20210.25000.25000.25000.25000.250064,000
18 Mar 20210.25000.25000.25000.25000.250025,000
17 Mar 20210.25000.25000.25000.25000.2500-
16 Mar 20210.25000.25000.25000.25000.250050,000
15 Mar 20210.25000.25500.25000.25500.255080,000
12 Mar 20210.25000.25000.25000.25000.2500-
11 Mar 20210.25000.25000.25000.25000.2500-
10 Mar 20210.25500.25500.25000.25000.2500342,000
09 Mar 20210.25000.25000.25000.25000.2500-
08 Mar 20210.25500.25500.25000.25000.2500144,100
05 Mar 20210.25000.25000.25000.25000.250050,000
04 Mar 20210.24500.25500.24000.25500.2550266,800
03 Mar 20210.24500.24500.24500.24500.2450300,000
02 Mar 20210.25500.25500.24500.24500.2450130,500
01 Mar 20210.25500.25500.25000.25000.25006,500
26 Feb 20210.25000.25000.25000.25000.2500105,000
25 Feb 20210.24500.24500.24500.24500.24503,000
24 Feb 20210.25500.25500.25500.25500.2550100,800
23 Feb 20210.25500.25500.25500.25500.255058,000
22 Feb 20210.25000.25000.25000.25000.2500110,000
19 Feb 20210.25000.25000.25000.25000.250010,000
18 Feb 20210.25000.25000.25000.25000.2500100
17 Feb 20210.25500.25500.25500.25500.2550100,000
16 Feb 20210.25500.25500.25500.25500.2550-
15 Feb 20210.25500.25500.25500.25500.255080,000
11 Feb 20210.25500.25500.25500.25500.2550-
10 Feb 20210.25500.25500.25500.25500.2550-
09 Feb 20210.25500.25500.25500.25500.25508,000
08 Feb 20210.24500.25000.24500.25000.250063,200
05 Feb 20210.25000.25000.24500.24500.24502,200
04 Feb 20210.25000.25000.25000.25000.2500-
03 Feb 20210.25000.25000.25000.25000.250066,900
02 Feb 20210.25000.25000.25000.25000.250030,000
01 Feb 20210.25000.25000.25000.25000.250010,000
29 Jan 20210.25000.25000.25000.25000.2500-
28 Jan 20210.24500.25000.24500.25000.250084,700
27 Jan 20210.24500.24500.24500.24500.2450-
26 Jan 20210.24500.24500.24500.24500.2450109,200
25 Jan 20210.25000.25000.25000.25000.250040,800
22 Jan 20210.25000.25000.24500.24500.2450112,400
21 Jan 20210.24500.24500.24500.24500.2450-
20 Jan 20210.24500.24500.24500.24500.245024,000
19 Jan 20210.24500.25000.24500.25000.250011,000
18 Jan 20210.25000.25000.25000.25000.250043,500
15 Jan 20210.25000.25000.25000.25000.2500-
14 Jan 20210.25000.25000.25000.25000.250021,000
13 Jan 20210.26000.26000.24500.25000.2500181,000
12 Jan 20210.24500.24500.24500.24500.2450-
11 Jan 20210.24500.24500.24500.24500.24505,000
08 Jan 20210.25000.25500.24500.24500.245075,000
07 Jan 20210.25000.25000.25000.25000.250036,000
06 Jan 20210.24500.24500.24500.24500.24505,000
05 Jan 20210.25000.25000.25000.25000.2500-
04 Jan 20210.25000.25000.25000.25000.2500-
31 Dec 2020------
30 Dec 20200.25000.25000.25000.25000.2500-
29 Dec 20200.25000.25000.25000.25000.250030,000
28 Dec 20200.25000.25000.25000.25000.2500-
24 Dec 2020------
23 Dec 20200.25000.25000.25000.25000.250013,000
22 Dec 20200.25000.25000.25000.25000.2500-
21 Dec 20200.25000.25000.25000.25000.2500-
18 Dec 20200.25000.25000.25000.25000.2500-
17 Dec 20200.25000.25000.25000.25000.25002,400
16 Dec 20200.26000.26000.25500.25500.2550139,900
15 Dec 20200.26000.26000.26000.26000.2600-
14 Dec 20200.26000.26000.26000.26000.26002,000
11 Dec 20200.26000.26000.26000.26000.2600-
10 Dec 20200.26000.26000.26000.26000.2600-
09 Dec 20200.26000.26000.26000.26000.260061,000
08 Dec 20200.26500.26500.26000.26000.260030,000
07 Dec 20200.27000.27000.27000.27000.2700-
04 Dec 20200.27000.27000.27000.27000.27001,900
03 Dec 20200.26000.26000.26000.26000.260057,700
02 Dec 20200.27000.27000.27000.27000.270040,000
01 Dec 20200.26000.26000.26000.26000.2600-
30 Nov 20200.26000.26000.26000.26000.2600-
27 Nov 20200.26000.26000.26000.26000.260022,000
26 Nov 20200.26000.26000.26000.26000.2600-
25 Nov 20200.26000.26000.26000.26000.26007,500
24 Nov 20200.26500.26500.26500.26500.2650110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...