Roxy-Pacific Holdings Limited (E8Z.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3550+0.0050 (+1.43%)

As of 8:58AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	0.3600	0.3600	0.3550	0.3600	0.3600	40,700
21 Jan 2021	0.3650	0.3650	0.3500	0.3500	0.3500	69,400
20 Jan 2021	0.3600	0.3650	0.3600	0.3650	0.3650	487,000
19 Jan 2021	0.3550	0.3600	0.3550	0.3600	0.3600	476,100
18 Jan 2021	0.3550	0.3550	0.3550	0.3550	0.3550	400,400
15 Jan 2021	0.3550	0.3550	0.3500	0.3550	0.3550	321,200
14 Jan 2021	0.3500	0.3500	0.3450	0.3500	0.3500	70,000
13 Jan 2021	0.3550	0.3550	0.3450	0.3500	0.3500	88,200
12 Jan 2021	0.3550	0.3550	0.3500	0.3550	0.3550	110,100
11 Jan 2021	0.3500	0.3600	0.3500	0.3550	0.3550	145,000
08 Jan 2021	0.3550	0.3650	0.3550	0.3650	0.3650	94,000
07 Jan 2021	0.3500	0.3550	0.3500	0.3550	0.3550	154,500
06 Jan 2021	0.3500	0.3500	0.3450	0.3500	0.3500	75,300
05 Jan 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
04 Jan 2021	0.3500	0.3550	0.3500	0.3500	0.3500	39,700
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	124,700
29 Dec 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
28 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	166,600
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.3450	0.3450	0.3450	0.3450	0.3450	25,200
22 Dec 2020	0.3450	0.3450	0.3450	0.3450	0.3450	40,100
21 Dec 2020	0.3400	0.3450	0.3400	0.3400	0.3400	24,100
18 Dec 2020	0.3400	0.3450	0.3400	0.3450	0.3450	101,500
17 Dec 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
16 Dec 2020	0.3450	0.3450	0.3400	0.3450	0.3450	251,900
15 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	35,000
14 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	80,000
11 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	95,000
10 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	32,700
09 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	49,000
08 Dec 2020	0.3450	0.3500	0.3400	0.3500	0.3500	140,500
07 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	99,300
04 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	77,000
03 Dec 2020	0.3450	0.3500	0.3450	0.3500	0.3500	111,000
02 Dec 2020	0.3550	0.3550	0.3550	0.3550	0.3550	-
01 Dec 2020	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
30 Nov 2020	0.3450	0.3500	0.3450	0.3500	0.3500	101,400
27 Nov 2020	0.3450	0.3550	0.3450	0.3550	0.3550	163,400
26 Nov 2020	0.3450	0.3550	0.3450	0.3550	0.3550	215,100
25 Nov 2020	0.3550	0.3700	0.3400	0.3600	0.3600	139,800
24 Nov 2020	0.3800	0.3900	0.3800	0.3900	0.3900	10,000
23 Nov 2020	0.3450	0.3700	0.3450	0.3700	0.3700	35,300
20 Nov 2020	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
19 Nov 2020	0.3500	0.4000	0.3500	0.3800	0.3800	38,600
18 Nov 2020	0.3450	0.3500	0.3400	0.3500	0.3500	69,200
17 Nov 2020	0.3450	0.3450	0.3350	0.3450	0.3450	41,700
16 Nov 2020	0.3400	0.3450	0.3350	0.3350	0.3350	60,300
13 Nov 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
12 Nov 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
11 Nov 2020	0.3400	0.3450	0.3350	0.3450	0.3450	82,000
10 Nov 2020	0.3500	0.3500	0.3400	0.3450	0.3450	19,800
09 Nov 2020	0.3350	0.3450	0.3350	0.3400	0.3400	105,200
06 Nov 2020	0.3450	0.3450	0.3400	0.3400	0.3400	5,100
05 Nov 2020	0.3400	0.3400	0.3350	0.3400	0.3400	47,000
04 Nov 2020	0.3450	0.3450	0.3300	0.3450	0.3450	29,600
03 Nov 2020	0.3450	0.3450	0.3300	0.3450	0.3450	27,200
02 Nov 2020	0.3300	0.3400	0.3300	0.3400	0.3400	220,200
30 Oct 2020	0.3300	0.3450	0.3300	0.3450	0.3450	259,200
29 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
28 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
27 Oct 2020	0.3400	0.3450	0.3400	0.3450	0.3450	12,000
26 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
22 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
21 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	-
20 Oct 2020	0.3450	0.3500	0.3450	0.3450	0.3450	25,300
19 Oct 2020	0.3400	0.3500	0.3400	0.3450	0.3450	36,400
16 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	10,600
15 Oct 2020	0.3450	0.3450	0.3450	0.3450	0.3450	149,250
14 Oct 2020	0.3300	0.3450	0.3300	0.3450	0.3450	15,500
13 Oct 2020	0.3400	0.3450	0.3400	0.3450	0.3450	370,000
12 Oct 2020	0.3450	0.3500	0.3450	0.3500	0.3500	15,800
09 Oct 2020	0.3350	0.3500	0.3350	0.3500	0.3500	154,100
08 Oct 2020	0.3300	0.3300	0.3300	0.3300	0.3300	100,000
07 Oct 2020	0.3300	0.3300	0.3250	0.3300	0.3300	140,000
06 Oct 2020	0.3200	0.3300	0.3200	0.3300	0.3300	230,000
05 Oct 2020	0.3250	0.3250	0.3200	0.3250	0.3250	202,500
02 Oct 2020	0.3200	0.3200	0.3200	0.3200	0.3200	215,100
01 Oct 2020	0.3250	0.3250	0.3200	0.3250	0.3250	246,000
30 Sep 2020	0.3250	0.3250	0.3200	0.3250	0.3250	153,500
29 Sep 2020	0.3250	0.3250	0.3200	0.3200	0.3200	255,000
28 Sep 2020	0.3200	0.3250	0.3200	0.3250	0.3250	150,000
25 Sep 2020	0.3250	0.3250	0.3150	0.3200	0.3200	275,000
24 Sep 2020	0.3250	0.3250	0.3150	0.3250	0.3250	397,000
23 Sep 2020	0.3150	0.3250	0.3150	0.3250	0.3250	195,000
22 Sep 2020	0.3150	0.3250	0.3150	0.3250	0.3250	190,000
21 Sep 2020	0.3200	0.3250	0.3150	0.3250	0.3250	120,100
18 Sep 2020	0.3200	0.3200	0.3200	0.3200	0.3200	137,000
17 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
16 Sep 2020	0.3250	0.3300	0.3200	0.3250	0.3250	150,000
15 Sep 2020	0.3250	0.3250	0.3200	0.3250	0.3250	225,000
14 Sep 2020	0.3200	0.3300	0.3200	0.3250	0.3250	95,000
11 Sep 2020	0.3200	0.3300	0.3200	0.3300	0.3300	31,100
10 Sep 2020	0.3200	0.3300	0.3150	0.3300	0.3300	255,400
09 Sep 2020	0.3200	0.3300	0.3200	0.3200	0.3200	300
08 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
07 Sep 2020	0.3200	0.3250	0.3200	0.3250	0.3250	55,000
04 Sep 2020	0.3150	0.3250	0.3150	0.3200	0.3200	163,600
03 Sep 2020	0.3250	0.3250	0.3250	0.3250	0.3250	38,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,991.53-25.62(-0.85%)

Nikkei28,742.00+110.55(+0.39%)

Hang Seng29,447.85-479.95(-1.60%)

Roxy-Pacific Holdings Limited (E8Z.SI)

Straits Times Index
2,991.53
-25.62(-0.85%)

Nikkei
28,742.00
+110.55(+0.39%)

Hang Seng
29,447.85
-479.95(-1.60%)