Mail

F10.SI - F J Benjamin Holdings Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.0210	0.0210	0.0210	0.0210	0.0210	225,600
05 Jun 2023	0.0210	0.0210	0.0210	0.0210	0.0210	870,000
01 Jun 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,100
31 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	549,000
30 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	200,000
29 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	918,900
26 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,582,100
24 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
23 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	2,061,300
22 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	322,100
19 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
17 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	622,100
16 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	725,700
15 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	543,100
12 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	390,000
11 May 2023	0.0210	0.0220	0.0210	0.0210	0.0210	197,000
10 May 2023	0.0220	0.0230	0.0210	0.0220	0.0220	1,649,600
09 May 2023	0.0220	0.0230	0.0210	0.0210	0.0210	1,728,800
08 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 May 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,506,700
04 May 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,756,400
03 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	350,200
02 May 2023	0.0220	0.0230	0.0220	0.0220	0.0220	3,492,500
28 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
27 Apr 2023	0.0230	0.0240	0.0220	0.0230	0.0230	3,932,500
26 Apr 2023	0.0220	0.0240	0.0220	0.0230	0.0230	4,643,700
25 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	769,300
24 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,331,500
21 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,500,000
19 Apr 2023	0.0220	0.0230	0.0220	0.0220	0.0220	559,900
18 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	600,000
17 Apr 2023	0.0240	0.0240	0.0220	0.0230	0.0230	12,572,900
14 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
13 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	200,100
12 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	400,000
11 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	220,000
10 Apr 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Apr 2023	0.0220	0.0220	0.0210	0.0210	0.0210	771,100
05 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Apr 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,768,200
03 Apr 2023	0.0230	0.0230	0.0210	0.0210	0.0210	250,100
31 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Mar 2023	0.0230	0.0230	0.0210	0.0210	0.0210	15,100
29 Mar 2023	0.0220	0.0230	0.0210	0.0230	0.0230	1,623,000
28 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	247,900
27 Mar 2023	0.0200	0.0220	0.0200	0.0200	0.0200	700,200
24 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	450,000
23 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,000,100
22 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	678,800
21 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
20 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	205,000
17 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	546,000
16 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	320,000
13 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,149,000
10 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	5,000
08 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	360,400
07 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	568,000
06 Mar 2023	0.0210	0.0220	0.0200	0.0220	0.0220	1,092,000
03 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	251,900
02 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	520,000
01 Mar 2023	0.0210	0.0220	0.0210	0.0210	0.0210	1,199,200
28 Feb 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,080,000
27 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Feb 2023	0.0210	0.0220	0.0210	0.0210	0.0210	771,300
23 Feb 2023	0.0220	0.0220	0.0210	0.0210	0.0210	2,570,500
22 Feb 2023	0.0220	0.0230	0.0210	0.0210	0.0210	3,051,500
21 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	5,183,100
20 Feb 2023	0.0230	0.0230	0.0220	0.0230	0.0230	871,800
17 Feb 2023	0.0230	0.0230	0.0220	0.0230	0.0230	9,154,100
16 Feb 2023	0.0230	0.0240	0.0230	0.0230	0.0230	7,881,900
15 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	225,000
14 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	13,239,300
13 Feb 2023	0.0250	0.0250	0.0240	0.0250	0.0250	2,621,100
10 Feb 2023	0.0270	0.0270	0.0250	0.0250	0.0250	5,763,000
09 Feb 2023	0.0280	0.0280	0.0260	0.0270	0.0270	325,200
08 Feb 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,440,200
07 Feb 2023	0.0270	0.0280	0.0260	0.0270	0.0270	2,369,500
06 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	798,200
03 Feb 2023	0.0250	0.0260	0.0250	0.0250	0.0250	1,186,000
02 Feb 2023	0.0250	0.0260	0.0250	0.0250	0.0250	1,487,400
01 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Jan 2023	0.0260	0.0270	0.0250	0.0260	0.0260	375,000
30 Jan 2023	0.0260	0.0280	0.0260	0.0260	0.0260	1,430,000
27 Jan 2023	0.0250	0.0280	0.0250	0.0260	0.0260	6,220,700
26 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
25 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	511,600
19 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
18 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	911,600
17 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	210,100
16 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	661,600
13 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
12 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
11 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	435,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...