Mail

E28.SI - Frencken Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.8900	0.8950	0.8850	0.8950	0.8950	1,338,400
06 Jun 2023	0.8850	0.9150	0.8800	0.8850	0.8850	6,377,500
05 Jun 2023	0.9000	0.9150	0.8850	0.8900	0.8900	6,825,000
01 Jun 2023	0.8500	0.8850	0.8500	0.8850	0.8850	8,384,500
31 May 2023	0.8650	0.8650	0.8500	0.8550	0.8550	3,186,200
30 May 2023	0.8700	0.8750	0.8600	0.8700	0.8700	4,930,600
29 May 2023	0.8600	0.8800	0.8550	0.8600	0.8600	8,691,800
26 May 2023	0.8350	0.8450	0.8200	0.8450	0.8450	6,573,100
25 May 2023	0.8050	0.8550	0.8050	0.8250	0.8250	14,155,200
24 May 2023	0.8200	0.8200	0.7850	0.8000	0.8000	6,582,300
23 May 2023	0.8350	0.8450	0.8250	0.8300	0.8300	4,926,900
22 May 2023	0.9200	0.9200	0.8300	0.8350	0.8350	17,141,100
19 May 2023	0.9300	0.9550	0.9300	0.9400	0.9400	5,672,300
18 May 2023	0.9100	0.9300	0.9050	0.9250	0.9250	3,716,600
17 May 2023	0.9100	0.9100	0.8950	0.8950	0.8950	3,234,500
16 May 2023	0.9200	0.9500	0.9100	0.9100	0.9100	4,937,100
15 May 2023	0.9350	0.9350	0.9050	0.9150	0.9150	2,781,100
12 May 2023	0.9550	0.9550	0.9300	0.9350	0.9350	4,667,700
11 May 2023	1.0100	1.0100	0.9500	0.9500	0.9500	8,137,800
10 May 2023	1.0000	1.0100	1.0000	1.0000	1.0000	634,500
09 May 2023	1.0100	1.0200	1.0000	1.0000	1.0000	1,271,700
08 May 2023	1.0300	1.0300	1.0100	1.0100	1.0100	1,761,200
05 May 2023	1.0300	1.0300	1.0100	1.0100	1.0100	1,208,500
04 May 2023	1.0200	1.0400	1.0200	1.0200	1.0200	818,900
04 May 2023	0.0364 Dividend
03 May 2023	1.0400	1.0600	1.0300	1.0600	1.0236	2,024,700
02 May 2023	1.0300	1.0500	1.0200	1.0400	1.0043	3,216,000
28 Apr 2023	1.0300	1.0600	1.0300	1.0400	1.0043	4,050,300
27 Apr 2023	1.0200	1.0300	1.0200	1.0200	0.9850	1,008,800
26 Apr 2023	1.0200	1.0400	1.0000	1.0300	0.9946	2,045,900
25 Apr 2023	1.0300	1.0400	1.0200	1.0200	0.9850	1,778,500
24 Apr 2023	1.0500	1.0600	1.0300	1.0300	0.9946	1,678,700
21 Apr 2023	1.0500	1.0700	1.0400	1.0400	1.0043	2,072,800
20 Apr 2023	1.0800	1.0800	1.0400	1.0400	1.0043	2,910,300
19 Apr 2023	1.0800	1.1000	1.0700	1.0800	1.0429	3,369,400
18 Apr 2023	1.0900	1.1000	1.0700	1.0800	1.0429	3,358,500
17 Apr 2023	1.1000	1.1100	1.0900	1.0900	1.0526	1,040,200
14 Apr 2023	1.1200	1.1200	1.0900	1.1000	1.0622	2,053,700
13 Apr 2023	1.1200	1.1200	1.0900	1.1100	1.0719	3,727,600
12 Apr 2023	1.1500	1.1500	1.1300	1.1300	1.0912	2,610,500
11 Apr 2023	1.1700	1.1800	1.1400	1.1600	1.1202	3,115,200
10 Apr 2023	1.1400	1.1800	1.1300	1.1700	1.1298	4,564,500
06 Apr 2023	1.1500	1.1500	1.1200	1.1300	1.0912	1,639,300
05 Apr 2023	1.1500	1.1600	1.1300	1.1600	1.1202	2,849,000
04 Apr 2023	1.1400	1.1700	1.1400	1.1500	1.1105	2,779,400
03 Apr 2023	1.1500	1.1600	1.1300	1.1400	1.1009	3,185,800
31 Mar 2023	1.1400	1.1500	1.1100	1.1300	1.0912	4,518,100
30 Mar 2023	1.1100	1.1600	1.1100	1.1300	1.0912	7,603,200
29 Mar 2023	1.0600	1.0800	1.0600	1.0800	1.0429	1,402,000
28 Mar 2023	1.0800	1.0800	1.0400	1.0600	1.0236	2,445,000
27 Mar 2023	1.0600	1.0900	1.0600	1.0800	1.0429	2,932,200
24 Mar 2023	1.0300	1.0700	1.0300	1.0600	1.0236	5,964,300
23 Mar 2023	0.9950	1.0300	0.9950	1.0200	0.9850	3,013,400
22 Mar 2023	1.0000	1.0200	0.9950	1.0000	0.9657	1,750,000
21 Mar 2023	1.0100	1.0100	0.9900	0.9950	0.9608	3,266,300
20 Mar 2023	1.0200	1.0200	0.9900	0.9950	0.9608	1,999,300
17 Mar 2023	1.0100	1.0400	1.0100	1.0300	0.9946	5,762,900
16 Mar 2023	0.9950	1.0100	0.9850	0.9950	0.9608	3,305,400
15 Mar 2023	0.9900	1.0100	0.9800	0.9950	0.9608	4,820,700
14 Mar 2023	0.9750	0.9900	0.9650	0.9750	0.9415	2,932,700
13 Mar 2023	0.9800	0.9950	0.9600	0.9800	0.9463	4,661,800
10 Mar 2023	0.9950	0.9950	0.9700	0.9850	0.9512	4,211,500
09 Mar 2023	1.0000	1.0200	1.0000	1.0100	0.9753	2,509,400
08 Mar 2023	0.9900	1.0100	0.9900	1.0000	0.9657	3,222,900
07 Mar 2023	1.0200	1.0300	0.9950	1.0000	0.9657	5,864,600
06 Mar 2023	0.9850	1.0300	0.9800	1.0200	0.9850	8,209,500
03 Mar 2023	0.9800	0.9800	0.9600	0.9800	0.9463	4,221,600
02 Mar 2023	0.9850	0.9850	0.9600	0.9700	0.9367	6,578,700
01 Mar 2023	1.0200	1.0200	0.9800	0.9800	0.9463	10,770,600
28 Feb 2023	1.1100	1.1300	1.0300	1.0300	0.9946	10,605,700
27 Feb 2023	1.1300	1.1300	1.1000	1.1300	1.0912	4,743,800
24 Feb 2023	1.1700	1.1700	1.1300	1.1500	1.1105	3,668,600
23 Feb 2023	1.1700	1.1900	1.1500	1.1600	1.1202	4,564,500
22 Feb 2023	1.1500	1.1900	1.1500	1.1600	1.1202	4,459,900
21 Feb 2023	1.1600	1.1800	1.1500	1.1700	1.1298	3,676,700
20 Feb 2023	1.1700	1.1800	1.1500	1.1600	1.1202	1,860,900
17 Feb 2023	1.1900	1.1900	1.1500	1.1600	1.1202	4,636,300
16 Feb 2023	1.1300	1.2100	1.1300	1.2100	1.1684	10,922,900
15 Feb 2023	1.1400	1.1400	1.1100	1.1200	1.0815	2,436,400
14 Feb 2023	1.1300	1.1400	1.1100	1.1300	1.0912	2,362,800
13 Feb 2023	1.1600	1.1600	1.1100	1.1100	1.0719	2,462,700
10 Feb 2023	1.1700	1.1700	1.1500	1.1600	1.1202	3,568,400
09 Feb 2023	1.1700	1.1800	1.1300	1.1700	1.1298	4,386,300
08 Feb 2023	1.1200	1.1700	1.1200	1.1500	1.1105	6,751,400
07 Feb 2023	1.1300	1.1500	1.1100	1.1200	1.0815	7,696,400
06 Feb 2023	1.1500	1.1600	1.1300	1.1500	1.1105	2,045,000
03 Feb 2023	1.1600	1.1700	1.1400	1.1500	1.1105	2,558,200
02 Feb 2023	1.1700	1.1900	1.1500	1.1700	1.1298	6,461,200
01 Feb 2023	1.1900	1.2300	1.1400	1.1500	1.1105	14,155,500
31 Jan 2023	1.1300	1.1700	1.1200	1.1700	1.1298	7,193,800
30 Jan 2023	1.1400	1.1800	1.1100	1.1300	1.0912	8,971,600
27 Jan 2023	1.1600	1.1900	1.1200	1.1400	1.1009	10,820,700
26 Jan 2023	1.0700	1.1700	1.0700	1.1500	1.1105	18,207,800
25 Jan 2023	0.9800	1.0500	0.9800	1.0500	1.0139	10,439,400
20 Jan 2023	0.9500	0.9750	0.9450	0.9700	0.9367	2,461,800
19 Jan 2023	0.9500	0.9600	0.9450	0.9500	0.9174	1,386,600
18 Jan 2023	0.9450	0.9650	0.9450	0.9500	0.9174	4,509,100
17 Jan 2023	0.9500	0.9550	0.9400	0.9450	0.9125	1,258,200
16 Jan 2023	0.9600	0.9600	0.9450	0.9450	0.9125	2,033,300
13 Jan 2023	0.9700	0.9700	0.9500	0.9550	0.9222	1,077,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...