Singapore markets close in 7 hours 7 minutes

Frencken Group Limited (E28.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1400+0.0100 (+0.88%)
As of 09:41AM SGT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.13001.14001.12001.14001.1400917,200
30 Jan 20231.14001.18001.11001.13001.13008,971,600
27 Jan 20231.16001.19001.12001.14001.140010,820,700
26 Jan 20231.07001.17001.07001.15001.150018,207,800
25 Jan 20230.98001.05000.98001.05001.050010,439,400
20 Jan 20230.95000.97500.94500.97000.97002,461,800
19 Jan 20230.95000.96000.94500.95000.95001,386,600
18 Jan 20230.94500.96500.94500.95000.95004,509,100
17 Jan 20230.95000.95500.94000.94500.94501,258,200
16 Jan 20230.96000.96000.94500.94500.94502,033,300
13 Jan 20230.97000.97000.95000.95500.95501,077,300
12 Jan 20230.98000.99500.95000.96500.96507,246,500
11 Jan 20230.96000.98000.96000.96500.96503,744,900
10 Jan 20230.95000.96500.94000.96000.96003,086,200
09 Jan 20230.96000.97500.94500.95000.95003,851,100
06 Jan 20230.95500.96000.93500.94000.94002,311,600
05 Jan 20230.94500.97000.94500.95500.95504,422,800
04 Jan 20230.97000.98500.93000.94500.94506,810,700
03 Jan 20230.94000.98000.92000.98000.98005,997,600
30 Dec 20220.92500.95500.92500.94500.94504,749,100
29 Dec 20220.92500.93500.91500.92500.92501,994,600
28 Dec 20220.93000.93500.92500.93000.93001,182,700
27 Dec 20220.92500.94000.92000.93000.93002,306,200
23 Dec 20220.92500.93000.91500.92000.92001,741,900
22 Dec 20220.93500.94500.92500.93000.93002,690,500
21 Dec 20220.95500.95500.92000.92500.92504,089,500
20 Dec 20220.95000.96500.94000.94500.94501,972,500
19 Dec 20220.94500.95500.93500.95000.95001,355,300
16 Dec 20220.94500.95000.93500.95000.95004,216,200
15 Dec 20220.99000.99500.95000.95500.95508,084,100
14 Dec 20220.99501.02000.99000.99500.99504,358,100
13 Dec 20220.99501.01000.98500.98500.98502,276,800
12 Dec 20220.99500.99500.97500.99000.99002,565,500
09 Dec 20221.01001.02000.99000.99500.99501,723,200
08 Dec 20220.98001.01000.97501.01001.01003,402,400
07 Dec 20220.99501.00000.97000.98000.98003,980,800
06 Dec 20221.00001.01000.99501.00001.00001,286,300
05 Dec 20220.99501.04000.99501.01001.01005,425,700
02 Dec 20220.99001.02000.98001.00001.00004,047,100
01 Dec 20221.05001.06000.99001.00001.00007,786,100
30 Nov 20221.04001.06001.02001.02001.02004,341,000
29 Nov 20221.04001.07001.03001.05001.05006,803,700
28 Nov 20221.20001.20001.09001.11001.11008,223,000
25 Nov 20221.19001.20001.16001.19001.19005,617,400
24 Nov 20221.09001.19001.09001.19001.190010,653,000
23 Nov 20221.06001.10001.06001.08001.08003,000,300
22 Nov 20221.05001.08001.05001.05001.05002,209,400
21 Nov 20221.09001.10001.05001.05001.05002,189,000
18 Nov 20221.07001.10001.07001.10001.10002,849,700
17 Nov 20221.10001.11001.07001.08001.08002,862,300
16 Nov 20221.10001.11001.07001.10001.10004,319,200
15 Nov 20221.06001.12001.05001.10001.10006,774,300
14 Nov 20221.05001.07001.03001.07001.07006,589,300
11 Nov 20220.94501.04000.94501.03001.030014,673,700
10 Nov 20220.90000.91500.89000.90000.90002,924,100
09 Nov 20220.88000.92000.87000.91000.91005,259,900
08 Nov 20220.89500.89500.87000.88000.88001,538,700
07 Nov 20220.88000.89500.87000.89000.89004,214,200
04 Nov 20220.84500.88000.84000.87500.87502,569,800
03 Nov 20220.84500.86500.84000.85000.85002,801,800
02 Nov 20220.87000.87000.85000.86500.86502,042,800
01 Nov 20220.84000.88500.83500.87500.87507,035,500
31 Oct 20220.81500.85000.81000.84000.84007,800,400
28 Oct 20220.81000.81500.79000.80000.80003,048,400
27 Oct 20220.82500.83500.80500.81500.81503,146,600
26 Oct 20220.83000.85500.81500.82500.82506,618,900
25 Oct 20220.79000.83500.79000.83000.830011,942,500
21 Oct 20220.79500.79500.76500.77500.77503,407,800
20 Oct 20220.78500.82000.77500.79000.79009,840,600
19 Oct 20220.83000.84000.79000.79000.79009,466,400
18 Oct 20220.90000.91000.82500.84000.840011,111,900
17 Oct 20220.85000.91000.83500.88500.885011,259,300
14 Oct 20220.86000.87500.85000.86500.86508,243,500
13 Oct 20220.89000.89000.83000.84000.84006,992,500
12 Oct 20220.91500.91500.86000.89500.89505,585,300
11 Oct 20220.94500.95000.90500.91000.91006,911,300
10 Oct 20220.96000.96000.92500.95000.95005,147,200
07 Oct 20221.01001.01000.96000.97500.97504,292,500
06 Oct 20220.95001.02000.94501.01001.01007,865,200
05 Oct 20220.95000.97000.93500.94000.94007,469,200
04 Oct 20220.92500.94500.92500.93500.93505,274,000
03 Oct 20220.95500.96000.90000.90500.90508,427,000
30 Sept 20220.98000.98500.95500.97500.97505,200,500
29 Sept 20221.03001.04000.98500.98500.98503,712,600
28 Sept 20221.06001.06000.99501.01001.01005,827,100
27 Sept 20221.06001.08001.04001.05001.05003,063,500
26 Sept 20221.11001.11001.05001.06001.06005,371,300
23 Sept 20221.13001.13001.11001.12001.12001,887,700
22 Sept 20221.11001.14001.11001.13001.13002,041,300
21 Sept 20221.12001.13001.11001.11001.11001,444,900
20 Sept 20221.13001.13001.12001.12001.1200553,800
19 Sept 20221.14001.14001.12001.12001.12001,614,400
16 Sept 20221.14001.15001.13001.13001.13001,388,200
15 Sept 20221.16001.17001.14001.14001.1400908,700
14 Sept 20221.14001.17001.13001.16001.16002,858,200
13 Sept 20221.15001.19001.15001.17001.17006,015,700
12 Sept 20221.13001.15001.13001.15001.15001,833,300
09 Sept 20221.13001.14001.10001.13001.13003,707,400
08 Sept 20221.14001.15001.12001.13001.13002,422,400
07 Sept 20221.13001.14001.12001.13001.13001,817,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...