Singapore markets close in 7 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.36000.36000.35500.36000.360040,700
21 Jan 20210.36500.36500.35000.35000.350069,400
20 Jan 20210.36000.36500.36000.36500.3650487,000
19 Jan 20210.35500.36000.35500.36000.3600476,100
18 Jan 20210.35500.35500.35500.35500.3550400,400
15 Jan 20210.35500.35500.35000.35500.3550321,200
14 Jan 20210.35000.35000.34500.35000.350070,000
13 Jan 20210.35500.35500.34500.35000.350088,200
12 Jan 20210.35500.35500.35000.35500.3550110,100
11 Jan 20210.35000.36000.35000.35500.3550145,000
08 Jan 20210.35500.36500.35500.36500.365094,000
07 Jan 20210.35000.35500.35000.35500.3550154,500
06 Jan 20210.35000.35000.34500.35000.350075,300
05 Jan 20210.35000.35000.35000.35000.3500-
04 Jan 20210.35000.35500.35000.35000.350039,700
31 Dec 2020------
30 Dec 20200.34500.35000.34500.35000.3500124,700
29 Dec 20200.35000.35000.35000.35000.3500-
28 Dec 20200.34500.35000.34500.35000.3500166,600
24 Dec 2020------
23 Dec 20200.34500.34500.34500.34500.345025,200
22 Dec 20200.34500.34500.34500.34500.345040,100
21 Dec 20200.34000.34500.34000.34000.340024,100
18 Dec 20200.34000.34500.34000.34500.3450101,500
17 Dec 20200.34500.34500.34500.34500.3450-
16 Dec 20200.34500.34500.34000.34500.3450251,900
15 Dec 20200.34500.35000.34500.35000.350035,000
14 Dec 20200.34500.35000.34500.35000.350080,000
11 Dec 20200.34500.35000.34500.35000.350095,000
10 Dec 20200.34500.35000.34500.35000.350032,700
09 Dec 20200.34500.35000.34500.35000.350049,000
08 Dec 20200.34500.35000.34000.35000.3500140,500
07 Dec 20200.34500.35000.34500.35000.350099,300
04 Dec 20200.34500.35000.34500.35000.350077,000
03 Dec 20200.34500.35000.34500.35000.3500111,000
02 Dec 20200.35500.35500.35500.35500.3550-
01 Dec 20200.35500.35500.35500.35500.35505,000
30 Nov 20200.34500.35000.34500.35000.3500101,400
27 Nov 20200.34500.35500.34500.35500.3550163,400
26 Nov 20200.34500.35500.34500.35500.3550215,100
25 Nov 20200.35500.37000.34000.36000.3600139,800
24 Nov 20200.38000.39000.38000.39000.390010,000
23 Nov 20200.34500.37000.34500.37000.370035,300
20 Nov 20200.38000.38000.38000.38000.380020,000
19 Nov 20200.35000.40000.35000.38000.380038,600
18 Nov 20200.34500.35000.34000.35000.350069,200
17 Nov 20200.34500.34500.33500.34500.345041,700
16 Nov 20200.34000.34500.33500.33500.335060,300
13 Nov 20200.34500.34500.34500.34500.3450-
12 Nov 20200.34500.34500.34500.34500.3450-
11 Nov 20200.34000.34500.33500.34500.345082,000
10 Nov 20200.35000.35000.34000.34500.345019,800
09 Nov 20200.33500.34500.33500.34000.3400105,200
06 Nov 20200.34500.34500.34000.34000.34005,100
05 Nov 20200.34000.34000.33500.34000.340047,000
04 Nov 20200.34500.34500.33000.34500.345029,600
03 Nov 20200.34500.34500.33000.34500.345027,200
02 Nov 20200.33000.34000.33000.34000.3400220,200
30 Oct 20200.33000.34500.33000.34500.3450259,200
29 Oct 20200.34500.34500.34500.34500.3450-
28 Oct 20200.34500.34500.34500.34500.3450-
27 Oct 20200.34000.34500.34000.34500.345012,000
26 Oct 20200.34500.34500.34500.34500.3450-
23 Oct 20200.34500.34500.34500.34500.345010,000
22 Oct 20200.34500.34500.34500.34500.3450-
21 Oct 20200.34500.34500.34500.34500.3450-
20 Oct 20200.34500.35000.34500.34500.345025,300
19 Oct 20200.34000.35000.34000.34500.345036,400
16 Oct 20200.34500.34500.34500.34500.345010,600
15 Oct 20200.34500.34500.34500.34500.3450149,250
14 Oct 20200.33000.34500.33000.34500.345015,500
13 Oct 20200.34000.34500.34000.34500.3450370,000
12 Oct 20200.34500.35000.34500.35000.350015,800
09 Oct 20200.33500.35000.33500.35000.3500154,100
08 Oct 20200.33000.33000.33000.33000.3300100,000
07 Oct 20200.33000.33000.32500.33000.3300140,000
06 Oct 20200.32000.33000.32000.33000.3300230,000
05 Oct 20200.32500.32500.32000.32500.3250202,500
02 Oct 20200.32000.32000.32000.32000.3200215,100
01 Oct 20200.32500.32500.32000.32500.3250246,000
30 Sep 20200.32500.32500.32000.32500.3250153,500
29 Sep 20200.32500.32500.32000.32000.3200255,000
28 Sep 20200.32000.32500.32000.32500.3250150,000
25 Sep 20200.32500.32500.31500.32000.3200275,000
24 Sep 20200.32500.32500.31500.32500.3250397,000
23 Sep 20200.31500.32500.31500.32500.3250195,000
22 Sep 20200.31500.32500.31500.32500.3250190,000
21 Sep 20200.32000.32500.31500.32500.3250120,100
18 Sep 20200.32000.32000.32000.32000.3200137,000
17 Sep 20200.32500.32500.32500.32500.3250-
16 Sep 20200.32500.33000.32000.32500.3250150,000
15 Sep 20200.32500.32500.32000.32500.3250225,000
14 Sep 20200.32000.33000.32000.32500.325095,000
11 Sep 20200.32000.33000.32000.33000.330031,100
10 Sep 20200.32000.33000.31500.33000.3300255,400
09 Sep 20200.32000.33000.32000.32000.3200300
08 Sep 20200.32500.32500.32500.32500.3250-
07 Sep 20200.32000.32500.32000.32500.325055,000
04 Sep 20200.31500.32500.31500.32000.3200163,600
03 Sep 20200.32500.32500.32500.32500.325038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...