Singapore markets closed

Dutech Holdings Limited (CZ4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.24500.0000 (0.00%)
At close: 4:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 20200.26000.26000.26000.26000.2600-
20 Nov 20200.26000.26000.26000.26000.2600-
19 Nov 20200.26000.26000.26000.26000.26003,700
19 Nov 20200.01 Dividend
18 Nov 20200.27000.27000.27000.27000.260036,500
17 Nov 20200.26000.26000.26000.26000.2504-
16 Nov 20200.26000.26000.26000.26000.250419,400
13 Nov 20200.25000.25000.25000.25000.2407-
12 Nov 20200.25000.25000.25000.25000.240730,000
11 Nov 20200.25000.25000.25000.25000.240780,200
10 Nov 20200.24500.24500.24500.24500.23596,000
09 Nov 20200.24000.24000.24000.24000.2311-
06 Nov 20200.24000.24000.24000.24000.2311-
05 Nov 20200.24000.24000.24000.24000.231119,400
04 Nov 20200.24000.24000.24000.24000.2311-
03 Nov 20200.24500.24500.24000.24000.2311239,900
02 Nov 20200.25000.25000.24000.24500.235947,000
30 Oct 20200.26000.26000.26000.26000.250435,000
29 Oct 20200.27000.27000.27000.27000.2600-
28 Oct 20200.27000.27000.27000.27000.2600-
27 Oct 20200.27000.27000.27000.27000.2600-
26 Oct 20200.27000.27000.27000.27000.2600-
23 Oct 20200.27000.27000.27000.27000.2600-
22 Oct 20200.27000.27000.27000.27000.2600-
21 Oct 20200.27000.27000.27000.27000.2600-
20 Oct 20200.27000.27000.27000.27000.2600-
19 Oct 20200.27000.27000.27000.27000.260020,000
16 Oct 20200.27000.27000.27000.27000.2600-
15 Oct 20200.27000.27000.27000.27000.2600-
14 Oct 20200.27000.27000.27000.27000.2600-
13 Oct 20200.27000.27000.27000.27000.2600-
12 Oct 20200.28000.28000.27000.27000.2600217,000
09 Oct 20200.25500.25500.25500.25500.2456-
08 Oct 20200.25500.25500.25500.25500.2456-
07 Oct 20200.25500.25500.25500.25500.2456-
06 Oct 20200.25500.25500.25500.25500.2456-
05 Oct 20200.25000.25500.25000.25500.2456150,000
02 Oct 20200.25500.25500.25500.25500.2456155,000
01 Oct 20200.26000.26000.26000.26000.2504-
30 Sep 20200.26000.26000.26000.26000.2504-
29 Sep 20200.26000.26000.26000.26000.2504-
28 Sep 20200.26000.26000.26000.26000.250444,000
25 Sep 20200.26500.26500.26500.26500.2552-
24 Sep 20200.26500.26500.26500.26500.25526,000
23 Sep 20200.27000.27000.27000.27000.2600-
22 Sep 20200.27000.27500.27000.27000.2600560,000
21 Sep 20200.27000.27000.27000.27000.26002,000
18 Sep 20200.26000.27000.26000.27000.260030,000
17 Sep 20200.26500.26500.24500.24500.235942,500
16 Sep 20200.26500.26500.26500.26500.2552-
15 Sep 20200.27000.27000.26500.26500.25525,000
14 Sep 20200.27500.27500.27500.27500.264840,000
11 Sep 20200.27000.27000.27000.27000.2600-
10 Sep 20200.27000.27000.27000.27000.2600-
09 Sep 20200.27000.27000.27000.27000.2600-
08 Sep 20200.27000.27000.27000.27000.2600-
07 Sep 20200.27000.27000.27000.27000.260037,000
04 Sep 20200.27500.27500.27500.27500.26485,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...