Singapore markets closed

Dairy Farm International Holdings Limited (D01.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
4.4700-0.0800 (-1.76%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20214.55004.55004.42004.47004.4700684,400
21 Jan 20214.56004.56004.53004.55004.55001,100,400
20 Jan 20214.57004.57004.52004.54004.5400633,200
19 Jan 20214.59004.59004.51004.52004.52001,054,900
18 Jan 20214.55004.56004.45004.52004.5200514,500
15 Jan 20214.56004.65004.50004.54004.54001,204,900
14 Jan 20214.46004.58004.43004.54004.54001,050,000
13 Jan 20214.40004.47004.40004.45004.4500627,900
12 Jan 20214.44004.47004.41004.42004.4200450,900
11 Jan 20214.43004.51004.43004.43004.4300909,100
08 Jan 20214.31004.45004.30004.41004.41001,809,900
07 Jan 20214.26004.31004.26004.27004.2700535,500
06 Jan 20214.26004.26004.20004.23004.2300553,600
05 Jan 20214.19004.28004.16004.25004.2500964,500
04 Jan 20214.19004.21004.15004.18004.1800571,800
31 Dec 2020------
30 Dec 20204.18004.20004.17004.18004.1800392,000
29 Dec 20204.19004.22004.17004.20004.2000499,200
28 Dec 20204.20004.22004.17004.17004.1700561,100
24 Dec 2020------
23 Dec 20204.17004.21004.15004.20004.2000979,500
22 Dec 20204.18004.19004.12004.16004.1600843,700
21 Dec 20204.15004.21004.14004.18004.1800626,200
18 Dec 20204.19004.20004.14004.14004.14001,926,100
17 Dec 20204.24004.25004.19004.20004.20001,206,100
16 Dec 20204.28004.30004.24004.24004.24001,338,800
15 Dec 20204.19004.27004.13004.25004.25001,882,600
14 Dec 20204.15004.20004.13004.15004.1500934,800
11 Dec 20204.19004.20004.12004.13004.13001,446,300
10 Dec 20204.13004.22004.10004.19004.19001,670,700
09 Dec 20204.08004.14004.07004.11004.11001,698,100
08 Dec 20204.06004.13004.06004.06004.06001,560,900
07 Dec 20204.06004.08004.04004.06004.06001,164,900
04 Dec 20204.08004.12004.02004.04004.04002,547,000
03 Dec 20204.04004.12003.99004.08004.08003,131,000
02 Dec 20204.09004.11004.03004.04004.04003,429,900
01 Dec 20204.06004.14004.05004.10004.10003,260,900
30 Nov 20204.04004.22003.97004.07004.070037,233,600
27 Nov 20204.25004.25004.07004.09004.09006,720,300
26 Nov 20204.30004.32004.20004.24004.24004,714,400
25 Nov 20204.32004.39004.28004.28004.28005,380,800
24 Nov 20204.29004.32004.26004.29004.29002,009,000
23 Nov 20204.27004.36004.27004.30004.30001,602,200
20 Nov 20204.31004.43004.26004.27004.27002,129,600
19 Nov 20204.49004.52004.27004.35004.35002,833,200
18 Nov 20204.59004.59004.50004.54004.5400601,700
17 Nov 20204.58004.61004.53004.56004.56002,275,700
16 Nov 20204.79004.80004.55004.57004.57001,805,700
13 Nov 20204.75004.80004.61004.76004.76001,729,300
12 Nov 20204.89004.89004.76004.80004.80002,650,400
11 Nov 20204.66004.91004.51004.85004.85002,978,000
10 Nov 20204.45004.70004.40004.62004.62003,249,900
09 Nov 20204.09004.29004.09004.24004.24002,150,300
06 Nov 20203.95004.08003.94004.08004.08001,779,300
05 Nov 20203.96003.97003.88003.92003.92001,427,400
04 Nov 20203.92003.96003.87003.95003.9500747,100
03 Nov 20203.88003.96003.79003.90003.90001,404,000
02 Nov 20203.78003.86003.76003.83003.83001,364,800
30 Oct 20203.79003.83003.75003.77003.77001,412,200
29 Oct 20203.80003.80003.73003.79003.79001,932,400
28 Oct 20203.78003.86003.75003.78003.78001,504,900
27 Oct 20203.81003.82003.76003.78003.78002,135,100
26 Oct 20203.75003.80003.75003.79003.7900681,100
23 Oct 20203.75003.81003.74003.76003.76001,785,800
22 Oct 20203.76003.77003.74003.76003.76003,045,800
21 Oct 20203.77003.78003.74003.78003.78001,132,500
20 Oct 20203.76003.76003.73003.74003.7400947,400
19 Oct 20203.79003.79003.75003.75003.75001,069,100
16 Oct 20203.78003.82003.75003.80003.8000955,600
15 Oct 20203.80003.81003.76003.80003.80001,121,000
14 Oct 20203.78003.82003.76003.82003.8200729,700
13 Oct 20203.82003.86003.76003.77003.77001,585,700
12 Oct 20203.89003.91003.81003.83003.83001,246,600
09 Oct 20203.94003.96003.82003.88003.88001,231,200
08 Oct 20203.98004.02003.89003.94003.94001,896,200
07 Oct 20203.91003.99003.86003.97003.9700760,800
06 Oct 20203.93003.98003.90003.93003.9300547,500
05 Oct 20203.88003.97003.88003.94003.9400997,200
02 Oct 20203.91003.95003.87003.91003.9100802,200
01 Oct 20203.77003.91003.77003.90003.9000855,800
30 Sep 20203.78003.78003.73003.77003.77001,623,600
29 Sep 20203.89003.90003.73003.76003.76001,801,700
28 Sep 20203.91003.95003.86003.91003.91001,257,500
25 Sep 20203.92003.96003.89003.96003.96001,647,900
24 Sep 20203.94003.95003.90003.90003.90001,413,325
23 Sep 20203.91003.97003.91003.95003.95002,707,000
22 Sep 20203.93003.98003.89003.91003.91001,694,500
21 Sep 20203.98004.05003.90003.90003.90001,173,000
18 Sep 20203.90003.99003.90003.97003.97002,480,800
17 Sep 20203.85003.94003.83003.90003.90001,180,600
16 Sep 20203.79003.86003.72003.84003.84002,355,500
15 Sep 20203.84003.88003.75003.81003.81001,141,400
14 Sep 20203.91003.96003.81003.81003.8100790,300
11 Sep 20203.89003.94003.82003.90003.9000976,000
10 Sep 20203.90003.95003.84003.85003.85001,274,600
09 Sep 20203.90003.93003.85003.85003.8500780,200
08 Sep 20203.99004.01003.90003.90003.9000888,200
07 Sep 20204.08004.08003.96003.97003.9700730,700
04 Sep 20204.11004.11004.05004.06004.0600620,500
03 Sep 20204.18004.18004.12004.13004.1300589,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...