Singapore markets closed

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0340-0.0010 (-2.86%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 20210.03500.03500.03300.03400.03404,671,100
30 Apr 20210.03600.03700.03500.03500.03502,586,500
29 Apr 20210.03600.03700.03500.03500.03502,040,200
28 Apr 20210.03800.03900.03600.03600.03603,437,300
27 Apr 20210.03500.04000.03400.03900.039028,770,900
26 Apr 20210.03400.03500.03400.03500.03501,765,600
23 Apr 20210.03400.03500.03400.03400.03401,275,700
22 Apr 20210.03400.03500.03300.03500.03501,185,800
21 Apr 20210.03400.03500.03300.03500.03503,925,400
20 Apr 20210.03500.03600.03400.03500.03501,673,800
19 Apr 20210.03500.03500.03400.03500.03501,690,700
16 Apr 20210.03500.03600.03500.03600.03603,060,400
15 Apr 20210.03600.03600.03500.03600.03607,020,800
14 Apr 20210.03600.03700.03500.03600.03602,311,800
13 Apr 20210.03600.03700.03500.03700.03701,982,100
12 Apr 20210.03600.03700.03500.03600.03604,568,700
09 Apr 20210.03700.03700.03600.03600.03606,309,000
08 Apr 20210.03900.03900.03700.03700.03702,072,100
07 Apr 20210.03700.03900.03700.03900.03905,232,100
06 Apr 20210.03900.04000.03700.03800.03806,335,500
05 Apr 20210.03600.03900.03600.03900.039018,018,300
01 Apr 20210.03500.03600.03500.03500.03502,777,900
31 Mar 20210.03500.03600.03400.03500.03502,549,500
30 Mar 20210.03500.03600.03500.03600.03601,577,500
29 Mar 20210.03500.03600.03500.03500.03503,011,600
26 Mar 20210.03500.03600.03500.03500.03504,346,700
25 Mar 20210.03600.03600.03400.03400.03403,665,800
24 Mar 20210.03500.03600.03500.03600.03603,354,700
23 Mar 20210.03700.03700.03500.03600.03607,454,200
22 Mar 20210.03700.03800.03600.03600.03606,037,400
19 Mar 20210.03800.03900.03700.03800.03808,092,400
18 Mar 20210.03900.03900.03700.03700.03709,557,500
17 Mar 20210.04100.04100.03700.03900.03909,822,800
16 Mar 20210.03800.04100.03800.04000.040023,677,500
15 Mar 20210.03800.03900.03700.03700.03703,871,800
12 Mar 20210.03600.04000.03600.03800.038034,126,800
11 Mar 20210.03600.03800.03600.03700.037021,090,700
10 Mar 20210.03600.03700.03400.03500.03509,833,300
09 Mar 20210.03500.03700.03400.03600.036011,878,100
08 Mar 20210.03900.03900.03400.03400.034012,293,800
05 Mar 20210.03900.04100.03700.03800.038012,269,800
04 Mar 20210.03800.04200.03800.03900.039013,301,800
03 Mar 20210.03700.04100.03600.04000.040018,619,400
02 Mar 20210.04100.04300.03600.03600.036034,537,500
01 Mar 20210.05100.05100.04500.04600.046021,821,200
26 Feb 20210.05000.05300.04700.05100.051040,582,300
25 Feb 20210.05200.05400.04900.05000.050010,264,500
24 Feb 20210.05300.05600.04800.05100.051040,299,200
23 Feb 20210.06200.06600.05100.05100.051076,115,600
22 Feb 20210.05500.06600.05300.06300.0630137,113,000
19 Feb 20210.04600.05700.04600.05400.0540150,212,300
18 Feb 20210.04500.04700.04300.04500.04507,922,300
17 Feb 20210.04200.05000.04100.04500.045050,041,400
16 Feb 20210.04200.04300.04000.04100.041012,197,400
15 Feb 20210.04100.04200.04000.04100.04105,872,600
11 Feb 20210.04200.04200.04000.04000.04001,150,300
10 Feb 20210.04000.04200.04000.04100.04107,618,800
09 Feb 20210.03900.04000.03700.03900.03908,211,500
08 Feb 20210.04000.04100.03700.03800.03809,827,100
05 Feb 20210.04100.04100.03800.03900.03903,277,900
04 Feb 20210.04100.04200.03800.04000.04009,096,400
03 Feb 20210.04400.04500.03900.03900.03909,614,200
02 Feb 20210.04300.04400.04100.04300.04309,617,400
01 Feb 20210.04200.04300.03800.04200.04208,114,400
29 Jan 20210.04200.04300.03800.04300.043012,551,600
28 Jan 20210.04700.04800.03900.04000.040025,591,600
27 Jan 20210.03900.05000.03900.04600.046078,228,300
26 Jan 20210.03600.03900.03400.03800.038016,702,700
25 Jan 20210.03600.03600.03500.03500.03504,164,300
22 Jan 20210.03600.03600.03500.03500.03502,050,000
21 Jan 20210.03700.03800.03500.03500.03503,448,300
20 Jan 20210.03700.03900.03700.03700.03706,993,300
19 Jan 20210.03600.03900.03600.03700.037016,656,600
18 Jan 20210.03500.03700.03500.03700.03705,205,400
15 Jan 20210.03800.03800.03600.03700.03705,843,000
14 Jan 20210.03800.03900.03400.03900.03908,300,700
13 Jan 20210.04000.04200.03800.03800.038035,309,100
12 Jan 20210.03300.03900.03200.03900.039025,695,300
11 Jan 20210.03500.03500.03400.03400.03401,396,700
08 Jan 20210.03200.03600.03200.03500.035012,731,800
07 Jan 20210.03300.03300.03300.03300.0330825,100
06 Jan 20210.03300.03400.03300.03300.03305,563,100
05 Jan 20210.03100.03300.03100.03200.03206,077,800
04 Jan 20210.03100.03200.03100.03200.03203,229,100
31 Dec 2020------
30 Dec 20200.03200.03200.03100.03100.03101,355,100
29 Dec 20200.03200.03200.03100.03200.03203,202,000
28 Dec 20200.03200.03200.02900.03200.03207,791,000
24 Dec 2020------
23 Dec 20200.03300.03400.03300.03400.03402,901,400
22 Dec 20200.03300.03400.03300.03400.0340410,000
21 Dec 20200.03600.03600.03400.03400.03405,571,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...