Singapore markets close in 19 minutes

PSC Corporation Ltd. (DM0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3150-0.0150 (-4.55%)
As of 03:37PM SGT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.33000.32000.31500.31500.315014,000
20 Feb 20240.33000.33500.33000.33000.330056,900
19 Feb 20240.32000.32500.31500.31500.315091,800
16 Feb 20240.31500.31500.31500.31500.3150-
15 Feb 20240.31500.31500.31500.31500.315026,000
14 Feb 20240.31500.32000.31500.32000.320042,800
13 Feb 20240.32000.32000.32000.32000.3200-
09 Feb 20240.32000.32000.32000.32000.3200-
08 Feb 20240.31000.32000.31000.32000.32004,100
07 Feb 20240.31000.31000.31000.31000.3100-
06 Feb 20240.31000.31000.31000.31000.3100-
05 Feb 20240.32500.32500.30500.31000.3100143,000
02 Feb 20240.32500.32500.32500.32500.3250900
01 Feb 20240.33500.33500.32500.32500.325012,100
31 Jan 20240.35000.35000.35000.35000.3500-
30 Jan 20240.35000.35000.35000.35000.35009,400
29 Jan 20240.35000.35000.35000.35000.3500-
26 Jan 20240.33500.35000.33000.35000.350010,500
25 Jan 20240.33000.35000.33000.35000.350032,600
24 Jan 20240.34000.34500.34000.34500.345035,000
23 Jan 20240.32000.34500.32000.34000.3400209,300
22 Jan 20240.32000.32000.32000.32000.3200-
19 Jan 20240.32000.32000.32000.32000.320024,300
18 Jan 20240.31500.32000.31500.32000.320025,700
17 Jan 20240.31500.31500.31500.31500.315039,500
16 Jan 20240.31500.31500.31500.31500.31509,000
15 Jan 20240.32000.32500.31500.31500.3150118,500
12 Jan 20240.31500.31500.31500.31500.31504,900
11 Jan 20240.31500.31500.31500.31500.3150305,000
10 Jan 20240.31500.32000.31500.32000.3200114,000
09 Jan 20240.32500.32500.32500.32500.3250-
08 Jan 20240.31500.32500.31500.32500.325025,000
05 Jan 20240.31500.32000.31500.32000.32005,100
04 Jan 20240.31500.31500.31500.31500.315010,000
03 Jan 20240.31500.31500.31500.31500.31507,100
02 Jan 20240.31500.31500.31500.31500.31506,600
29 Dec 20230.32000.32000.31500.31500.315018,700
28 Dec 20230.32500.32500.32500.32500.325010,000
27 Dec 20230.31500.33500.31500.33000.330044,700
26 Dec 20230.31000.31000.31000.31000.31002,000
22 Dec 20230.31500.32500.31000.31500.315042,800
21 Dec 20230.32000.32000.31000.31000.3100146,000
20 Dec 20230.32000.32000.32000.32000.32002,000
19 Dec 20230.31000.32000.31000.32000.320028,000
18 Dec 20230.31000.31500.31000.31000.310016,000
15 Dec 20230.31500.32000.31500.32000.32001,000
14 Dec 20230.31500.31500.31500.31500.3150-
13 Dec 20230.31500.31500.31500.31500.3150300
12 Dec 20230.31500.32500.31000.32500.325095,000
11 Dec 20230.32000.32000.32000.32000.32009,400
08 Dec 20230.31000.31000.31000.31000.3100-
07 Dec 20230.31500.31500.31000.31000.3100236,100
06 Dec 20230.31500.31500.31000.31000.3100151,800
05 Dec 20230.30500.31500.30500.31500.315018,100
04 Dec 20230.30000.31500.30000.31500.315050,100
01 Dec 20230.30000.30000.30000.30000.300013,800
30 Nov 20230.30500.30500.30000.30000.30005,100
29 Nov 20230.31000.31000.31000.31000.3100-
28 Nov 20230.30500.31000.30500.31000.310022,200
27 Nov 20230.30500.30500.30000.30000.300074,400
24 Nov 20230.30500.30500.30500.30500.3050-
23 Nov 20230.31000.31000.30500.30500.30503,400
22 Nov 20230.30500.31000.30500.31000.31002,600
21 Nov 20230.31000.31000.31000.31000.3100300
20 Nov 20230.31000.31000.31000.31000.3100-
17 Nov 20230.31000.31000.31000.31000.310056,900
16 Nov 20230.31000.31000.31000.31000.31005,200
15 Nov 20230.31000.31000.30500.30500.305013,500
14 Nov 20230.31500.31500.31500.31500.3150-
10 Nov 20230.31500.31500.31500.31500.3150-
09 Nov 20230.31000.31500.31000.31500.31501,600
08 Nov 20230.30500.31000.30500.31000.310046,100
07 Nov 20230.31000.31000.30500.30500.305036,100
06 Nov 20230.31000.31000.31000.31000.310025,400
03 Nov 20230.32000.32000.30500.30500.305058,900
02 Nov 20230.32000.32000.32000.32000.3200800
01 Nov 20230.32500.32500.32000.32000.32002,200
31 Oct 20230.32500.32500.32000.32000.320021,900
30 Oct 20230.32500.32500.32500.32500.3250-
27 Oct 20230.32500.32500.31500.32500.325047,000
26 Oct 20230.32000.32500.32000.32500.325021,300
25 Oct 20230.32000.32500.32000.32500.325033,400
24 Oct 20230.32000.32500.31500.32500.325056,000
23 Oct 20230.32000.32000.32000.32000.320034,200
20 Oct 20230.31500.32500.31500.32000.320042,400
19 Oct 20230.32000.32000.32000.32000.320031,200
18 Oct 20230.31500.32000.31500.32000.320011,000
17 Oct 20230.32000.32000.31500.31500.315040,800
16 Oct 20230.31500.32000.31500.32000.320036,900
13 Oct 20230.32000.32000.31500.31500.315033,300
12 Oct 20230.32000.32000.31500.31500.315045,300
11 Oct 20230.32000.32000.31500.32000.3200158,300
10 Oct 20230.31500.32000.31500.31500.315063,100
09 Oct 20230.32000.32000.32000.32000.320077,200
06 Oct 20230.32000.32000.32000.32000.3200345,500
05 Oct 20230.32500.32500.32000.32500.325023,800
04 Oct 20230.32000.32000.32000.32000.320024,800
03 Oct 20230.32000.32000.32000.32000.32009,500
02 Oct 20230.32000.32000.32000.32000.3200300
29 Sept 20230.32500.32500.32500.32500.325050,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...