Singapore markets closed

PSC Corporation Ltd. (DM0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4000+0.0150 (+3.90%)
At close: 04:05PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.38500.40000.38500.40000.40002,200
25 May 20220.39500.39500.38500.38500.3850210,000
24 May 20220.39500.40000.39500.39500.395025,400
23 May 20220.39000.40000.39000.40000.400020,600
20 May 20220.39000.40500.39000.39000.390035,400
19 May 20220.40000.40000.39500.40000.400083,100
19 May 20220.005 Dividend
18 May 20220.40500.41500.40000.40500.4000602,200
17 May 20220.40500.40500.40500.40500.4000153,000
13 May 20220.40500.40500.40500.40500.400025,000
12 May 20220.41000.41000.40000.41000.4049143,900
11 May 20220.40000.41500.40000.41000.404987,900
10 May 20220.40500.41000.40000.41000.404989,600
09 May 20220.40500.40500.40000.40500.400022,900
06 May 20220.40000.40500.39500.40500.400042,500
05 May 20220.40500.40500.40000.40500.4000202,700
04 May 20220.40000.40500.40000.40500.4000190,700
29 Apr 20220.40500.40500.40000.40000.395141,300
28 Apr 20220.39500.40500.39000.40500.4000201,600
27 Apr 20220.39000.40500.39000.40500.400015,400
26 Apr 20220.40000.40000.40000.40000.395111,000
25 Apr 20220.39000.40000.39000.40000.395145,400
22 Apr 20220.39500.39500.39000.39500.390130,500
21 Apr 20220.40000.40000.39500.40000.39512,500
20 Apr 20220.40000.40000.39500.40000.395193,500
19 Apr 20220.40000.40000.39500.40000.395165,100
18 Apr 20220.40000.40000.39500.40000.3951162,600
14 Apr 20220.40500.40500.40000.40000.395119,200
13 Apr 20220.39500.40000.39500.40000.395120,100
12 Apr 20220.40000.40000.40000.40000.39515,800
11 Apr 20220.40500.40500.40000.40000.39512,300
08 Apr 20220.40000.40000.40000.40000.395155,000
07 Apr 20220.40000.40500.40000.40500.40007,200
06 Apr 20220.40000.40000.40000.40000.395134,500
05 Apr 20220.40000.40500.39500.40500.4000141,800
04 Apr 20220.40000.40000.40000.40000.3951-
01 Apr 20220.40000.40000.40000.40000.395186,000
31 Mar 20220.40000.40500.40000.40500.400030,200
30 Mar 20220.40500.40500.40000.40000.395123,700
29 Mar 20220.40000.40500.40000.40500.400029,500
28 Mar 20220.40500.40500.40000.40000.395189,500
25 Mar 20220.40000.40500.40000.40500.400098,100
24 Mar 20220.40000.40500.39500.40000.3951113,800
23 Mar 20220.39500.40000.39500.40000.395142,300
22 Mar 20220.39500.40500.39500.40000.395192,400
21 Mar 20220.39500.40000.39500.40000.3951134,700
18 Mar 20220.40000.40000.40000.40000.3951-
17 Mar 20220.39000.40000.39000.40000.39516,000
16 Mar 20220.39000.39000.39000.39000.385281,800
15 Mar 20220.38500.40000.38500.40000.395190,200
14 Mar 20220.40500.40500.38500.38500.380295,900
11 Mar 20220.39000.40500.39000.40500.400030,800
10 Mar 20220.39500.39500.39500.39500.3901122,600
09 Mar 20220.39000.39500.39000.39500.39013,800
08 Mar 20220.39000.40000.39000.39000.385278,100
07 Mar 20220.40000.40000.39000.39000.385217,900
04 Mar 20220.40000.40000.39500.40000.395187,700
03 Mar 20220.40000.41000.39500.41000.404937,600
02 Mar 20220.41000.41000.40000.41000.4049122,700
01 Mar 20220.40000.41000.40000.41000.40495,100
28 Feb 20220.41000.41000.41000.41000.40492,000
25 Feb 20220.40000.41000.40000.41000.404961,300
24 Feb 20220.41500.41500.39500.40000.3951294,100
23 Feb 20220.41500.42000.41500.42000.414840,200
22 Feb 20220.42500.42500.42000.42000.4148115,000
21 Feb 20220.42500.42500.42000.42500.419853,000
18 Feb 20220.43500.43500.42500.43000.4247155,000
17 Feb 20220.42000.43500.42000.43500.4296795,500
16 Feb 20220.42000.42500.42000.42000.4148509,200
15 Feb 20220.42000.42000.41000.41500.4099211,400
14 Feb 20220.41000.42000.40500.42000.4148358,100
11 Feb 20220.40500.42000.40500.41000.4049813,500
10 Feb 20220.40500.40500.39500.40000.3951106,600
09 Feb 20220.40000.40500.39500.40000.3951113,800
08 Feb 20220.40000.40500.40000.40500.400034,900
07 Feb 20220.40500.40500.39500.40000.3951126,400
04 Feb 20220.40000.40500.40000.40500.40003,200
03 Feb 20220.40000.40000.39500.40000.3951121,200
31 Jan 20220.40000.40500.40000.40000.395146,300
28 Jan 20220.40000.40000.39500.40000.395160,100
27 Jan 20220.40500.40500.39500.39500.3901165,000
26 Jan 20220.40000.40500.39500.40500.400091,700
25 Jan 20220.39500.40500.39500.40000.395159,200
24 Jan 20220.40000.41000.39500.41000.404949,600
21 Jan 20220.41000.41000.41000.41000.4049-
20 Jan 20220.40500.41000.40500.41000.404941,300
19 Jan 20220.40000.40500.40000.40000.395145,200
18 Jan 20220.40500.41000.40000.41000.404965,400
17 Jan 20220.40500.40500.40000.40500.400078,400
14 Jan 20220.40500.41000.40500.41000.404969,500
13 Jan 20220.41000.41000.40500.40500.400021,000
12 Jan 20220.41000.41000.40500.40500.400095,900
11 Jan 20220.40500.41500.40500.41000.404987,300
10 Jan 20220.41000.41000.41000.41000.404916,000
07 Jan 20220.41000.41000.41000.41000.40495,000
06 Jan 20220.41000.42000.40500.41000.4049127,800
05 Jan 20220.41500.42000.41500.41500.409949,100
04 Jan 20220.41500.42000.41500.42000.414861,400
03 Jan 20220.42000.42000.41000.41000.404959,000
31 Dec 20210.41500.42500.41500.42000.414825,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...