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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2021	0.0350	0.0360	0.0330	0.0340	0.0340	5,885,100
12 May 2021	0.0360	0.0360	0.0350	0.0350	0.0350	768,200
11 May 2021	0.0350	0.0370	0.0340	0.0350	0.0350	7,489,100
10 May 2021	0.0370	0.0370	0.0350	0.0350	0.0350	5,079,100
07 May 2021	0.0350	0.0390	0.0350	0.0370	0.0370	21,518,200
06 May 2021	0.0340	0.0350	0.0340	0.0350	0.0350	1,413,600
05 May 2021	0.0340	0.0350	0.0330	0.0330	0.0330	1,173,300
04 May 2021	0.0340	0.0350	0.0340	0.0350	0.0350	3,115,800
03 May 2021	0.0350	0.0350	0.0330	0.0340	0.0340	4,671,100
30 Apr 2021	0.0360	0.0370	0.0350	0.0350	0.0350	2,586,500
29 Apr 2021	0.0360	0.0370	0.0350	0.0350	0.0350	2,040,200
28 Apr 2021	0.0380	0.0390	0.0360	0.0360	0.0360	3,437,300
27 Apr 2021	0.0350	0.0400	0.0340	0.0390	0.0390	28,770,900
26 Apr 2021	0.0340	0.0350	0.0340	0.0350	0.0350	1,765,600
23 Apr 2021	0.0340	0.0350	0.0340	0.0340	0.0340	1,275,700
22 Apr 2021	0.0340	0.0350	0.0330	0.0350	0.0350	1,185,800
21 Apr 2021	0.0340	0.0350	0.0330	0.0350	0.0350	3,925,400
20 Apr 2021	0.0350	0.0360	0.0340	0.0350	0.0350	1,673,800
19 Apr 2021	0.0350	0.0350	0.0340	0.0350	0.0350	1,690,700
16 Apr 2021	0.0350	0.0360	0.0350	0.0360	0.0360	3,060,400
15 Apr 2021	0.0360	0.0360	0.0350	0.0360	0.0360	7,020,800
14 Apr 2021	0.0360	0.0370	0.0350	0.0360	0.0360	2,311,800
13 Apr 2021	0.0360	0.0370	0.0350	0.0370	0.0370	1,982,100
12 Apr 2021	0.0360	0.0370	0.0350	0.0360	0.0360	4,568,700
09 Apr 2021	0.0370	0.0370	0.0360	0.0360	0.0360	6,309,000
08 Apr 2021	0.0390	0.0390	0.0370	0.0370	0.0370	2,072,100
07 Apr 2021	0.0370	0.0390	0.0370	0.0390	0.0390	5,232,100
06 Apr 2021	0.0390	0.0400	0.0370	0.0380	0.0380	6,335,500
05 Apr 2021	0.0360	0.0390	0.0360	0.0390	0.0390	18,018,300
01 Apr 2021	0.0350	0.0360	0.0350	0.0350	0.0350	2,777,900
31 Mar 2021	0.0350	0.0360	0.0340	0.0350	0.0350	2,549,500
30 Mar 2021	0.0350	0.0360	0.0350	0.0360	0.0360	1,577,500
29 Mar 2021	0.0350	0.0360	0.0350	0.0350	0.0350	3,011,600
26 Mar 2021	0.0350	0.0360	0.0350	0.0350	0.0350	4,346,700
25 Mar 2021	0.0360	0.0360	0.0340	0.0340	0.0340	3,665,800
24 Mar 2021	0.0350	0.0360	0.0350	0.0360	0.0360	3,354,700
23 Mar 2021	0.0370	0.0370	0.0350	0.0360	0.0360	7,454,200
22 Mar 2021	0.0370	0.0380	0.0360	0.0360	0.0360	6,037,400
19 Mar 2021	0.0380	0.0390	0.0370	0.0380	0.0380	8,092,400
18 Mar 2021	0.0390	0.0390	0.0370	0.0370	0.0370	9,557,500
17 Mar 2021	0.0410	0.0410	0.0370	0.0390	0.0390	9,822,800
16 Mar 2021	0.0380	0.0410	0.0380	0.0400	0.0400	23,677,500
15 Mar 2021	0.0380	0.0390	0.0370	0.0370	0.0370	3,871,800
12 Mar 2021	0.0360	0.0400	0.0360	0.0380	0.0380	34,126,800
11 Mar 2021	0.0360	0.0380	0.0360	0.0370	0.0370	21,090,700
10 Mar 2021	0.0360	0.0370	0.0340	0.0350	0.0350	9,833,300
09 Mar 2021	0.0350	0.0370	0.0340	0.0360	0.0360	11,878,100
08 Mar 2021	0.0390	0.0390	0.0340	0.0340	0.0340	12,293,800
05 Mar 2021	0.0390	0.0410	0.0370	0.0380	0.0380	12,269,800
04 Mar 2021	0.0380	0.0420	0.0380	0.0390	0.0390	13,301,800
03 Mar 2021	0.0370	0.0410	0.0360	0.0400	0.0400	18,619,400
02 Mar 2021	0.0410	0.0430	0.0360	0.0360	0.0360	34,537,500
01 Mar 2021	0.0510	0.0510	0.0450	0.0460	0.0460	21,821,200
26 Feb 2021	0.0500	0.0530	0.0470	0.0510	0.0510	40,582,300
25 Feb 2021	0.0520	0.0540	0.0490	0.0500	0.0500	10,264,500
24 Feb 2021	0.0530	0.0560	0.0480	0.0510	0.0510	40,299,200
23 Feb 2021	0.0620	0.0660	0.0510	0.0510	0.0510	76,115,600
22 Feb 2021	0.0550	0.0660	0.0530	0.0630	0.0630	137,113,000
19 Feb 2021	0.0460	0.0570	0.0460	0.0540	0.0540	150,212,300
18 Feb 2021	0.0450	0.0470	0.0430	0.0450	0.0450	7,922,300
17 Feb 2021	0.0420	0.0500	0.0410	0.0450	0.0450	50,041,400
16 Feb 2021	0.0420	0.0430	0.0400	0.0410	0.0410	12,197,400
15 Feb 2021	0.0410	0.0420	0.0400	0.0410	0.0410	5,872,600
11 Feb 2021	0.0420	0.0420	0.0400	0.0400	0.0400	1,150,300
10 Feb 2021	0.0400	0.0420	0.0400	0.0410	0.0410	7,618,800
09 Feb 2021	0.0390	0.0400	0.0370	0.0390	0.0390	8,211,500
08 Feb 2021	0.0400	0.0410	0.0370	0.0380	0.0380	9,827,100
05 Feb 2021	0.0410	0.0410	0.0380	0.0390	0.0390	3,277,900
04 Feb 2021	0.0410	0.0420	0.0380	0.0400	0.0400	9,096,400
03 Feb 2021	0.0440	0.0450	0.0390	0.0390	0.0390	9,614,200
02 Feb 2021	0.0430	0.0440	0.0410	0.0430	0.0430	9,617,400
01 Feb 2021	0.0420	0.0430	0.0380	0.0420	0.0420	8,114,400
29 Jan 2021	0.0420	0.0430	0.0380	0.0430	0.0430	12,551,600
28 Jan 2021	0.0470	0.0480	0.0390	0.0400	0.0400	25,591,600
27 Jan 2021	0.0390	0.0500	0.0390	0.0460	0.0460	78,228,300
26 Jan 2021	0.0360	0.0390	0.0340	0.0380	0.0380	16,702,700
25 Jan 2021	0.0360	0.0360	0.0350	0.0350	0.0350	4,164,300
22 Jan 2021	0.0360	0.0360	0.0350	0.0350	0.0350	2,050,000
21 Jan 2021	0.0370	0.0380	0.0350	0.0350	0.0350	3,448,300
20 Jan 2021	0.0370	0.0390	0.0370	0.0370	0.0370	6,993,300
19 Jan 2021	0.0360	0.0390	0.0360	0.0370	0.0370	16,656,600
18 Jan 2021	0.0350	0.0370	0.0350	0.0370	0.0370	5,205,400
15 Jan 2021	0.0380	0.0380	0.0360	0.0370	0.0370	5,843,000
14 Jan 2021	0.0380	0.0390	0.0340	0.0390	0.0390	8,300,700
13 Jan 2021	0.0400	0.0420	0.0380	0.0380	0.0380	35,309,100
12 Jan 2021	0.0330	0.0390	0.0320	0.0390	0.0390	25,695,300
11 Jan 2021	0.0350	0.0350	0.0340	0.0340	0.0340	1,396,700
08 Jan 2021	0.0320	0.0360	0.0320	0.0350	0.0350	12,731,800
07 Jan 2021	0.0330	0.0330	0.0330	0.0330	0.0330	825,100
06 Jan 2021	0.0330	0.0340	0.0330	0.0330	0.0330	5,563,100
05 Jan 2021	0.0310	0.0330	0.0310	0.0320	0.0320	6,077,800
04 Jan 2021	0.0310	0.0320	0.0310	0.0320	0.0320	3,229,100
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.0320	0.0320	0.0310	0.0310	0.0310	1,355,100
29 Dec 2020	0.0320	0.0320	0.0310	0.0320	0.0320	3,202,000
28 Dec 2020	0.0320	0.0320	0.0290	0.0320	0.0320	7,791,000
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.0330	0.0340	0.0330	0.0340	0.0340	2,901,400
22 Dec 2020	0.0330	0.0340	0.0330	0.0340	0.0340	410,000
21 Dec 2020	0.0360	0.0360	0.0340	0.0340	0.0340	5,571,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,055.02-68.24(-2.18%)

Nikkei28,084.47+636.46(+2.32%)

Hang Seng28,027.57+308.90(+1.11%)

Samko Timber Limited (E6R.SI)

Straits Times Index
3,055.02
-68.24(-2.18%)

Nikkei
28,084.47
+636.46(+2.32%)

Hang Seng
28,027.57
+308.90(+1.11%)