E28.SI - Frencken Group Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.89000.89500.88500.89500.89501,338,400
06 Jun 20230.88500.91500.88000.88500.88506,377,500
05 Jun 20230.90000.91500.88500.89000.89006,825,000
01 Jun 20230.85000.88500.85000.88500.88508,384,500
31 May 20230.86500.86500.85000.85500.85503,186,200
30 May 20230.87000.87500.86000.87000.87004,930,600
29 May 20230.86000.88000.85500.86000.86008,691,800
26 May 20230.83500.84500.82000.84500.84506,573,100
25 May 20230.80500.85500.80500.82500.825014,155,200
24 May 20230.82000.82000.78500.80000.80006,582,300
23 May 20230.83500.84500.82500.83000.83004,926,900
22 May 20230.92000.92000.83000.83500.835017,141,100
19 May 20230.93000.95500.93000.94000.94005,672,300
18 May 20230.91000.93000.90500.92500.92503,716,600
17 May 20230.91000.91000.89500.89500.89503,234,500
16 May 20230.92000.95000.91000.91000.91004,937,100
15 May 20230.93500.93500.90500.91500.91502,781,100
12 May 20230.95500.95500.93000.93500.93504,667,700
11 May 20231.01001.01000.95000.95000.95008,137,800
10 May 20231.00001.01001.00001.00001.0000634,500
09 May 20231.01001.02001.00001.00001.00001,271,700
08 May 20231.03001.03001.01001.01001.01001,761,200
05 May 20231.03001.03001.01001.01001.01001,208,500
04 May 20231.02001.04001.02001.02001.0200818,900
04 May 20230.0364 Dividend
03 May 20231.04001.06001.03001.06001.02362,024,700
02 May 20231.03001.05001.02001.04001.00433,216,000
28 Apr 20231.03001.06001.03001.04001.00434,050,300
27 Apr 20231.02001.03001.02001.02000.98501,008,800
26 Apr 20231.02001.04001.00001.03000.99462,045,900
25 Apr 20231.03001.04001.02001.02000.98501,778,500
24 Apr 20231.05001.06001.03001.03000.99461,678,700
21 Apr 20231.05001.07001.04001.04001.00432,072,800
20 Apr 20231.08001.08001.04001.04001.00432,910,300
19 Apr 20231.08001.10001.07001.08001.04293,369,400
18 Apr 20231.09001.10001.07001.08001.04293,358,500
17 Apr 20231.10001.11001.09001.09001.05261,040,200
14 Apr 20231.12001.12001.09001.10001.06222,053,700
13 Apr 20231.12001.12001.09001.11001.07193,727,600
12 Apr 20231.15001.15001.13001.13001.09122,610,500
11 Apr 20231.17001.18001.14001.16001.12023,115,200
10 Apr 20231.14001.18001.13001.17001.12984,564,500
06 Apr 20231.15001.15001.12001.13001.09121,639,300
05 Apr 20231.15001.16001.13001.16001.12022,849,000
04 Apr 20231.14001.17001.14001.15001.11052,779,400
03 Apr 20231.15001.16001.13001.14001.10093,185,800
31 Mar 20231.14001.15001.11001.13001.09124,518,100
30 Mar 20231.11001.16001.11001.13001.09127,603,200
29 Mar 20231.06001.08001.06001.08001.04291,402,000
28 Mar 20231.08001.08001.04001.06001.02362,445,000
27 Mar 20231.06001.09001.06001.08001.04292,932,200
24 Mar 20231.03001.07001.03001.06001.02365,964,300
23 Mar 20230.99501.03000.99501.02000.98503,013,400
22 Mar 20231.00001.02000.99501.00000.96571,750,000
21 Mar 20231.01001.01000.99000.99500.96083,266,300
20 Mar 20231.02001.02000.99000.99500.96081,999,300
17 Mar 20231.01001.04001.01001.03000.99465,762,900
16 Mar 20230.99501.01000.98500.99500.96083,305,400
15 Mar 20230.99001.01000.98000.99500.96084,820,700
14 Mar 20230.97500.99000.96500.97500.94152,932,700
13 Mar 20230.98000.99500.96000.98000.94634,661,800
10 Mar 20230.99500.99500.97000.98500.95124,211,500
09 Mar 20231.00001.02001.00001.01000.97532,509,400
08 Mar 20230.99001.01000.99001.00000.96573,222,900
07 Mar 20231.02001.03000.99501.00000.96575,864,600
06 Mar 20230.98501.03000.98001.02000.98508,209,500
03 Mar 20230.98000.98000.96000.98000.94634,221,600
02 Mar 20230.98500.98500.96000.97000.93676,578,700
01 Mar 20231.02001.02000.98000.98000.946310,770,600
28 Feb 20231.11001.13001.03001.03000.994610,605,700
27 Feb 20231.13001.13001.10001.13001.09124,743,800
24 Feb 20231.17001.17001.13001.15001.11053,668,600
23 Feb 20231.17001.19001.15001.16001.12024,564,500
22 Feb 20231.15001.19001.15001.16001.12024,459,900
21 Feb 20231.16001.18001.15001.17001.12983,676,700
20 Feb 20231.17001.18001.15001.16001.12021,860,900
17 Feb 20231.19001.19001.15001.16001.12024,636,300
16 Feb 20231.13001.21001.13001.21001.168410,922,900
15 Feb 20231.14001.14001.11001.12001.08152,436,400
14 Feb 20231.13001.14001.11001.13001.09122,362,800
13 Feb 20231.16001.16001.11001.11001.07192,462,700
10 Feb 20231.17001.17001.15001.16001.12023,568,400
09 Feb 20231.17001.18001.13001.17001.12984,386,300
08 Feb 20231.12001.17001.12001.15001.11056,751,400
07 Feb 20231.13001.15001.11001.12001.08157,696,400
06 Feb 20231.15001.16001.13001.15001.11052,045,000
03 Feb 20231.16001.17001.14001.15001.11052,558,200
02 Feb 20231.17001.19001.15001.17001.12986,461,200
01 Feb 20231.19001.23001.14001.15001.110514,155,500
31 Jan 20231.13001.17001.12001.17001.12987,193,800
30 Jan 20231.14001.18001.11001.13001.09128,971,600
27 Jan 20231.16001.19001.12001.14001.100910,820,700
26 Jan 20231.07001.17001.07001.15001.110518,207,800
25 Jan 20230.98001.05000.98001.05001.013910,439,400
20 Jan 20230.95000.97500.94500.97000.93672,461,800
19 Jan 20230.95000.96000.94500.95000.91741,386,600
18 Jan 20230.94500.96500.94500.95000.91744,509,100
17 Jan 20230.95000.95500.94000.94500.91251,258,200
16 Jan 20230.96000.96000.94500.94500.91252,033,300
13 Jan 20230.97000.97000.95000.95500.92221,077,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...