Singapore markets open in 5 hours 46 minutes

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0230-0.0010 (-4.17%)
At close: 4:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20210.02400.02400.02300.02300.02301,136,300
23 Sep 20210.02400.02400.02400.02400.0240251,800
22 Sep 20210.02500.02500.02300.02300.02301,773,900
21 Sep 20210.02300.02500.02300.02400.02406,785,100
20 Sep 20210.02300.02300.02200.02200.02201,476,400
17 Sep 20210.02400.02400.02200.02200.0220422,100
16 Sep 20210.02200.02400.02200.02300.0230912,300
15 Sep 20210.02200.02300.02200.02300.0230280,100
14 Sep 20210.02400.02400.02300.02300.02306,200
13 Sep 20210.02400.02400.02200.02200.02201,594,300
10 Sep 20210.02300.02400.02200.02400.0240853,800
09 Sep 20210.02400.02400.02200.02200.02202,368,100
08 Sep 20210.02500.02500.02300.02400.02402,835,000
07 Sep 20210.02400.02500.02400.02500.02505,982,400
06 Sep 20210.02400.02400.02300.02300.0230201,200
03 Sep 20210.02500.02600.02300.02400.02402,449,800
02 Sep 20210.02500.02700.02400.02600.026016,612,100
01 Sep 20210.02000.02300.02000.02300.02304,038,300
31 Aug 20210.02100.02100.01900.01900.0190283,100
30 Aug 20210.02100.02100.01900.02000.0200148,400
27 Aug 20210.02100.02200.01900.01900.01901,424,100
26 Aug 20210.02200.02200.02100.02100.021064,900
25 Aug 20210.02100.02200.02000.02000.02002,163,900
24 Aug 20210.02000.02100.02000.02100.0210201,300
23 Aug 20210.02000.02200.02000.02000.02001,216,100
20 Aug 20210.02100.02100.02000.02000.0200455,200
19 Aug 20210.02200.02200.02000.02000.0200490,200
18 Aug 20210.02100.02300.02100.02100.02104,451,200
17 Aug 20210.02400.02600.01800.02100.02108,267,000
16 Aug 20210.02800.02900.02100.02600.02602,180,300
13 Aug 20210.03000.03000.02800.02900.02901,002,200
12 Aug 20210.03100.03100.02900.02900.02902,184,400
11 Aug 20210.03100.03200.02900.03100.03101,298,800
10 Aug 20210.03100.03100.03000.03000.03001,394,500
06 Aug 20210.03000.03100.02900.03100.03101,311,900
05 Aug 20210.03100.03100.03000.03000.03001,390,900
04 Aug 20210.02900.03300.02900.03000.030014,516,000
03 Aug 20210.03000.03000.02900.02900.0290190,100
02 Aug 20210.03000.03000.02900.02900.0290231,000
30 Jul 20210.03000.03000.02900.02900.0290366,100
29 Jul 20210.02900.03000.02900.02900.0290750,000
28 Jul 20210.03000.03000.02900.02900.0290417,300
27 Jul 20210.02900.03200.02900.03000.0300742,200
26 Jul 20210.03200.03200.02900.02900.0290300,700
23 Jul 20210.03000.03200.03000.03000.03003,457,700
22 Jul 20210.03000.03000.02900.02900.0290836,300
21 Jul 20210.03000.03200.03000.03000.0300400,900
19 Jul 20210.03200.03200.03100.03200.0320317,300
16 Jul 20210.03100.03200.03100.03200.032051,200
15 Jul 20210.03200.03200.03100.03200.0320759,700
14 Jul 20210.03200.03200.03100.03200.0320300,500
13 Jul 20210.03100.03200.03100.03200.0320370,100
12 Jul 20210.03200.03200.03100.03200.0320532,200
09 Jul 20210.03200.03300.03200.03200.0320500,500
08 Jul 20210.03200.03300.03200.03200.03201,039,300
07 Jul 20210.03300.03300.03200.03300.033036,400
06 Jul 20210.03300.03300.03200.03200.0320851,000
05 Jul 20210.03200.03400.03200.03300.03301,251,500
02 Jul 20210.03300.03300.03200.03300.0330854,100
01 Jul 20210.03300.03400.03200.03300.0330523,300
30 Jun 20210.03300.03400.03300.03300.03301,179,900
29 Jun 20210.03400.03400.03200.03300.03303,467,900
28 Jun 20210.03300.03300.03200.03300.0330241,100
25 Jun 20210.03300.03400.03300.03300.0330517,500
24 Jun 20210.03400.03400.03300.03400.0340892,200
23 Jun 20210.03400.03400.03300.03300.03301,070,400
22 Jun 20210.03400.03400.03300.03300.0330911,500
21 Jun 20210.03400.03400.03200.03300.03307,841,400
18 Jun 20210.03400.03500.03300.03300.03302,030,200
17 Jun 20210.03500.03500.03300.03400.034010,464,500
16 Jun 20210.03500.03600.03500.03500.03502,402,300
15 Jun 20210.03600.03700.03500.03600.03606,185,800
14 Jun 20210.03500.03700.03500.03600.03608,430,900
11 Jun 20210.03500.03900.03500.03500.035030,674,600
10 Jun 20210.03600.03600.03400.03500.03503,102,800
09 Jun 20210.03700.03700.03500.03600.03603,575,300
08 Jun 20210.03900.03900.03600.03600.03605,996,000
07 Jun 20210.03600.04000.03500.03800.038043,380,000
04 Jun 20210.03600.03700.03500.03500.03508,321,300
03 Jun 20210.03500.03500.03400.03500.03503,750,600
02 Jun 20210.03600.03600.03400.03400.0340600,400
01 Jun 20210.03400.03600.03400.03600.03605,054,400
31 May 20210.03500.03500.03400.03500.0350100,300
28 May 20210.03500.03500.03400.03500.03502,697,600
27 May 20210.03500.03500.03400.03400.03401,127,200
25 May 20210.03500.03600.03400.03400.03404,629,000
24 May 20210.03500.03600.03500.03500.03501,300,400
21 May 20210.03500.03600.03500.03600.0360500,200
20 May 20210.03500.03600.03500.03600.03601,413,200
19 May 20210.03600.03700.03400.03600.03608,509,000
18 May 20210.03400.03600.03400.03500.03503,616,000
17 May 20210.03300.03500.03300.03400.03401,343,500
14 May 20210.03500.03600.03300.03400.03405,885,100
12 May 20210.03600.03600.03500.03500.0350768,200
11 May 20210.03500.03700.03400.03500.03507,489,100
10 May 20210.03700.03700.03500.03500.03505,079,100
07 May 20210.03500.03900.03500.03700.037021,518,200
06 May 20210.03400.03500.03400.03500.03501,413,600
05 May 20210.03400.03500.03300.03300.03301,173,300
04 May 20210.03400.03500.03400.03500.03503,115,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...