Singapore markets closed

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0220-0.0010 (-4.35%)
At close: 04:42PM SGT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.02200.02200.02200.02200.02201,254,000
18 Aug 20220.02300.02300.02200.02300.0230234,000
17 Aug 20220.02200.02200.02200.02200.0220956,600
16 Aug 20220.02200.02300.02200.02200.0220691,700
15 Aug 20220.02300.02300.02100.02200.02202,600,200
12 Aug 20220.02300.02300.02200.02200.02201,170,100
11 Aug 20220.02300.02400.02300.02400.0240700,100
10 Aug 20220.02400.02400.02300.02400.0240506,200
08 Aug 20220.02300.02400.02300.02400.02405,440,600
05 Aug 20220.02200.02500.02200.02300.023011,688,900
04 Aug 20220.02200.02200.02200.02200.0220750,100
03 Aug 20220.02100.02100.02100.02100.0210300,000
02 Aug 20220.02200.02200.02200.02200.0220-
01 Aug 20220.02200.02200.02200.02200.0220160,000
29 Jul 20220.02200.02200.02200.02200.0220800,000
28 Jul 20220.02100.02400.02100.02300.0230400,400
27 Jul 20220.02100.02100.02100.02100.021050,000
26 Jul 20220.02100.02100.02100.02100.0210-
25 Jul 20220.02100.02400.02100.02100.0210119,500
22 Jul 20220.02200.02400.02100.02100.0210145,600
21 Jul 20220.02100.02300.02100.02300.0230200,100
20 Jul 20220.02100.02100.02100.02100.0210-
19 Jul 20220.02300.02300.02100.02100.0210255,100
18 Jul 20220.02000.02200.02000.02200.0220476,100
15 Jul 20220.02100.02100.02100.02100.0210-
14 Jul 20220.02200.02200.02000.02100.0210400,000
13 Jul 20220.02000.02000.02000.02000.0200-
12 Jul 20220.02100.02100.02000.02000.0200750,000
08 Jul 20220.02100.02100.02100.02100.021015,000
07 Jul 20220.02100.02100.02100.02100.0210581,500
06 Jul 20220.02100.02200.02100.02100.02101,942,300
05 Jul 20220.02200.02200.02100.02100.021050,100
04 Jul 20220.02200.02200.02100.02100.0210562,200
01 Jul 20220.02300.02300.02300.02300.0230-
30 Jun 20220.02300.02300.02300.02300.0230-
29 Jun 20220.02100.02300.02100.02300.0230212,200
28 Jun 20220.02300.02300.02100.02200.0220578,000
27 Jun 20220.02200.02200.02200.02200.0220184,000
24 Jun 20220.02100.02100.02100.02100.02104,000
23 Jun 20220.02100.02100.02100.02100.0210188,900
22 Jun 20220.02200.02200.02100.02100.02101,245,000
21 Jun 20220.02200.02300.02200.02200.02201,286,000
20 Jun 20220.02100.02100.02100.02100.0210795,000
17 Jun 20220.02100.02100.02100.02100.0210101,000
16 Jun 20220.02200.02200.02100.02200.02201,255,000
15 Jun 20220.02300.02300.02200.02200.0220910,000
14 Jun 20220.02200.02300.02100.02300.0230962,300
13 Jun 20220.02200.02200.02100.02100.02101,970,000
10 Jun 20220.02300.02300.02200.02200.022044,000
09 Jun 20220.02200.02300.02200.02300.02306,477,200
08 Jun 20220.02300.02300.02300.02300.0230-
07 Jun 20220.02200.02300.02200.02300.02305,146,200
06 Jun 20220.02300.02300.02300.02300.0230600,000
03 Jun 20220.02300.02400.02300.02400.02401,231,800
02 Jun 20220.02300.02300.02300.02300.0230300,000
01 Jun 20220.02300.02400.02300.02300.02303,780,100
31 May 20220.02300.02400.02200.02300.02304,496,500
30 May 20220.02300.02300.02200.02200.0220337,600
27 May 20220.02300.02300.02100.02300.02302,870,300
26 May 20220.02200.02300.02200.02200.02201,784,800
25 May 20220.02300.02300.02200.02200.02204,695,200
24 May 20220.02400.02400.02200.02300.02301,581,000
23 May 20220.02500.02500.02400.02400.02401,601,200
20 May 20220.02200.02600.02200.02500.025025,477,200
19 May 20220.02100.02100.02100.02100.0210-
18 May 20220.02200.02300.02100.02100.0210645,000
17 May 20220.02200.02200.02200.02200.0220568,000
13 May 20220.02100.02200.02100.02100.0210800,100
12 May 20220.02100.02100.02100.02100.0210-
11 May 20220.02100.02200.02100.02100.0210354,000
10 May 20220.02100.02200.02100.02200.0220805,900
09 May 20220.02200.02200.02200.02200.0220-
06 May 20220.02200.02200.02200.02200.0220320,000
05 May 20220.02200.02200.02200.02200.0220200,000
04 May 20220.02300.02300.02200.02200.0220920,000
29 Apr 20220.02300.02400.02300.02300.02302,079,500
28 Apr 20220.02200.02200.02200.02200.0220400,000
27 Apr 20220.02200.02200.02200.02200.0220200,000
26 Apr 20220.02200.02200.02100.02100.0210500,000
25 Apr 20220.02300.02300.02200.02200.02201,318,000
22 Apr 20220.02300.02300.02300.02300.0230-
21 Apr 20220.02300.02300.02200.02300.0230405,000
20 Apr 20220.02300.02300.02300.02300.0230100,000
19 Apr 20220.02300.02300.02300.02300.0230340,000
18 Apr 20220.02300.02300.02300.02300.0230878,000
14 Apr 20220.02400.02400.02300.02300.02301,398,800
13 Apr 20220.02200.02400.02200.02300.02303,688,200
12 Apr 20220.02200.02200.02200.02200.022019,900
11 Apr 20220.02200.02300.02200.02200.02201,528,600
08 Apr 20220.02200.02300.02200.02200.02201,313,900
07 Apr 20220.02300.02300.02300.02300.0230-
06 Apr 20220.02300.02300.02300.02300.0230555,000
05 Apr 20220.02300.02300.02300.02300.0230-
04 Apr 20220.02300.02400.02300.02300.02307,757,800
01 Apr 20220.02200.02200.02200.02200.0220289,300
31 Mar 20220.02200.02200.02200.02200.022040,000
30 Mar 20220.02200.02200.02200.02200.022058,200
29 Mar 20220.02300.02300.02200.02200.0220508,600
28 Mar 20220.02300.02300.02300.02300.0230301,800
25 Mar 20220.02300.02300.02200.02200.02201,165,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...