Singapore Markets closed

Roxy-Pacific Holdings Limited (E8Z.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4750+0.0050 (+1.06%)
At close: 4:55PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.47500.47500.47000.47000.470034,900
25 Nov 20210.47500.47500.47500.47500.4750877,100
24 Nov 20210.47000.47500.47000.47000.4700187,800
23 Nov 20210.47000.47500.47000.47000.4700405,200
22 Nov 20210.47500.47500.47000.47000.4700180,000
19 Nov 20210.47500.47500.47500.47500.4750239,200
18 Nov 20210.47000.47500.47000.47500.4750331,300
17 Nov 20210.47500.47500.47000.47000.4700120,600
16 Nov 20210.47500.47500.47000.47500.47501,968,600
15 Nov 20210.47000.47500.47000.47500.4750251,200
12 Nov 20210.47000.47500.47000.47500.4750399,800
11 Nov 20210.47000.47000.47000.47000.4700631,000
10 Nov 20210.47000.47000.47000.47000.4700-
09 Nov 20210.47000.47000.47000.47000.4700100,000
08 Nov 20210.47500.47500.47500.47500.4750-
05 Nov 20210.47500.47500.47500.47500.47503,600
03 Nov 20210.47000.47500.47000.47500.4750470,700
02 Nov 20210.47000.47000.47000.47000.4700322,300
01 Nov 20210.47000.47500.47000.47500.475080,400
29 Oct 20210.47000.47500.47000.47000.4700264,200
28 Oct 20210.47000.47000.47000.47000.470080,500
27 Oct 20210.47500.47500.47500.47500.47507,500
26 Oct 20210.47000.47500.47000.47500.4750314,600
25 Oct 20210.47000.47500.47000.47000.4700201,500
22 Oct 20210.47000.47000.47000.47000.470065,400
21 Oct 20210.47000.47000.47000.47000.4700220,500
20 Oct 20210.47000.47000.47000.47000.4700299,400
19 Oct 20210.47000.47500.47000.47500.475027,700
18 Oct 20210.47000.47500.47000.47500.4750400
15 Oct 20210.47500.47500.47000.47000.4700340,100
14 Oct 20210.47000.47500.47000.47000.47001,395,600
13 Oct 20210.47000.47000.47000.47000.470015,000
12 Oct 20210.47000.47500.47000.47000.470029,400
11 Oct 20210.47000.47500.47000.47500.4750300
08 Oct 20210.47000.47000.47000.47000.470095,100
07 Oct 20210.47500.47500.47500.47500.4750-
06 Oct 20210.47500.47500.47500.47500.475084,300
05 Oct 20210.48000.48000.47000.47500.4750345,900
04 Oct 20210.47000.48000.47000.48000.48005,918,300
01 Oct 20210.47000.47000.47000.47000.470080,300
30 Sep 20210.47000.47000.47000.47000.4700103,500
29 Sep 20210.47000.47000.47000.47000.4700518,800
28 Sep 20210.47000.47000.47000.47000.4700184,700
27 Sep 20210.47000.47000.47000.47000.4700115,500
24 Sep 20210.47000.47000.47000.47000.47001,988,100
23 Sep 20210.47000.47000.47000.47000.47002,179,400
22 Sep 20210.47000.47000.47000.47000.47002,328,600
21 Sep 20210.47500.47500.47000.47000.47002,119,300
20 Sep 20210.47500.47500.47000.47000.47003,641,600
17 Sep 20210.40500.40500.40500.40500.4050-
16 Sep 20210.40500.40500.40500.40500.4050-
15 Sep 20210.40500.40500.40500.40500.4050-
14 Sep 20210.40500.40500.40500.40500.4050-
13 Sep 20210.40500.40500.40500.40500.4050-
10 Sep 20210.40500.40500.40500.40500.4050-
09 Sep 20210.41000.41000.40500.40500.40502,400
08 Sep 20210.41500.41500.41500.41500.4150-
07 Sep 20210.41500.41500.41500.41500.4150-
06 Sep 20210.42000.42000.41500.41500.4150700
03 Sep 20210.40500.42000.40000.42000.420013,400
02 Sep 20210.39000.40500.39000.40500.405016,900
01 Sep 20210.40500.40500.40500.40500.4050-
31 Aug 20210.40500.40500.40500.40500.40504,000
30 Aug 20210.40500.40500.40500.40500.4050-
27 Aug 20210.40500.40500.40500.40500.4050-
26 Aug 20210.40500.40500.40500.40500.4050-
25 Aug 20210.40500.40500.40500.40500.4050-
24 Aug 20210.40500.40500.40500.40500.4050-
23 Aug 20210.40500.40500.40500.40500.4050-
20 Aug 20210.40500.40500.40500.40500.4050100
19 Aug 20210.39500.40500.39500.40500.405035,100
18 Aug 20210.40500.41000.40500.41000.410064,800
17 Aug 20210.40500.40500.39000.40500.405017,100
16 Aug 20210.39500.40500.39500.40500.405094,900
13 Aug 20210.40000.41000.39500.41000.4100142,000
12 Aug 20210.41000.42000.40000.41500.415085,300
11 Aug 20210.41000.42500.41000.42000.4200110,000
10 Aug 20210.42500.42500.41500.42000.4200235,800
06 Aug 20210.42500.43000.41500.42000.4200599,200
05 Aug 20210.41000.43000.41000.42500.4250469,500
04 Aug 20210.39000.42000.39000.41000.4100114,500
03 Aug 20210.40500.42500.40500.41000.4100132,000
02 Aug 20210.38500.41500.38500.41000.4100490,900
30 Jul 20210.38500.39000.37500.39000.390055,100
29 Jul 20210.38500.38500.38500.38500.3850-
28 Jul 20210.38500.38500.38500.38500.385014,000
27 Jul 20210.38500.39500.38500.39500.395048,100
26 Jul 20210.39000.39500.38500.39500.395090,600
23 Jul 20210.38500.39500.38500.39500.3950200,900
22 Jul 20210.39000.40000.38000.39000.390072,200
21 Jul 20210.36000.50000.35500.40000.4000176,000
19 Jul 20210.36500.37000.36500.36500.3650140,900
16 Jul 20210.36000.37000.36000.37000.370017,700
15 Jul 20210.35500.37000.35500.36500.365027,800
14 Jul 20210.36000.36500.36000.36500.365044,400
13 Jul 20210.36000.37000.36000.36500.3650130,300
12 Jul 20210.34500.36000.34500.36000.3600400
09 Jul 20210.35500.36000.34500.35500.355038,100
08 Jul 20210.36000.36000.35500.36000.360067,000
07 Jul 20210.35500.36000.35500.35500.355035,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...