Singapore markets open in 6 hours 27 minutes

Fu Yu Corporation Limited (F13.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1310-0.0010 (-0.76%)
At close: 04:16PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.13000.13200.13000.13100.131057,200
23 May 20240.13000.13300.13000.13200.1320198,700
21 May 20240.12900.13100.12800.13100.131068,400
20 May 20240.12800.12800.12600.12700.127090,500
17 May 20240.12800.13000.12700.12800.1280113,500
16 May 20240.12700.13000.12700.12900.1290146,100
15 May 20240.12800.13000.12700.12700.1270222,800
14 May 20240.13000.13200.12700.13100.1310562,600
13 May 20240.13200.13200.13100.13200.1320104,900
10 May 20240.12800.13600.12800.13200.1320934,300
09 May 20240.12600.12600.12500.12600.126041,500
08 May 20240.12700.12700.12400.12600.126049,300
07 May 20240.12500.12700.12400.12700.127013,600
06 May 20240.12500.12700.12400.12700.127046,800
03 May 20240.12700.12700.12700.12700.1270-
02 May 20240.12500.12700.12400.12700.127020,100
30 Apr 20240.12500.12800.12400.12700.127098,200
29 Apr 20240.12600.12800.12600.12800.128025,100
26 Apr 20240.12500.12800.12500.12800.1280900
25 Apr 20240.12600.12800.12500.12800.1280125,700
24 Apr 20240.12400.12800.12400.12500.125057,300
23 Apr 20240.12500.12700.12300.12400.124072,300
22 Apr 20240.12700.12700.12500.12700.127059,700
19 Apr 20240.12600.12800.12400.12700.127030,300
18 Apr 20240.12500.12800.12500.12800.1280116,500
17 Apr 20240.12300.12900.12300.12700.127025,100
16 Apr 20240.12800.12800.12400.12400.1240286,300
15 Apr 20240.12900.13000.12800.12900.129046,600
12 Apr 20240.13000.13000.12900.13000.1300195,700
11 Apr 20240.13100.13300.13000.13100.1310354,600
09 Apr 20240.13100.13300.13100.13300.1330279,300
08 Apr 20240.13300.13300.12900.13000.1300127,200
05 Apr 20240.13000.13400.13000.13300.1330825,400
04 Apr 20240.12300.13200.12300.13100.13101,875,800
03 Apr 20240.12300.12300.12200.12200.1220170,300
02 Apr 20240.11800.12400.11700.12300.12301,370,800
01 Apr 20240.11800.11900.11800.11800.1180197,700
28 Mar 20240.11800.11900.11700.11900.1190846,900
27 Mar 20240.11800.12000.11800.11900.1190493,000
26 Mar 20240.12100.12100.11800.12000.1200101,300
25 Mar 20240.11700.11800.11700.11800.118033,900
22 Mar 20240.11800.11800.11700.11800.1180612,100
21 Mar 20240.12100.12100.11800.11900.1190313,700
20 Mar 20240.12000.12000.12000.12000.1200100
19 Mar 20240.12000.12000.11800.11900.1190134,500
18 Mar 20240.12000.12100.11900.12000.120091,400
15 Mar 20240.12000.12200.11900.12200.1220466,100
14 Mar 20240.12200.12200.12000.12000.1200164,600
13 Mar 20240.12100.12300.12100.12200.122091,500
12 Mar 20240.12200.12300.12100.12300.123075,300
11 Mar 20240.12400.12400.12200.12200.1220257,900
08 Mar 20240.12400.12500.12400.12400.1240149,000
07 Mar 20240.12300.12500.12300.12500.1250125,200
06 Mar 20240.12700.12700.12300.12500.1250294,800
05 Mar 20240.12900.12900.12600.12600.126061,300
04 Mar 20240.13000.13000.12900.12900.129010,400
01 Mar 20240.12900.13200.12900.13000.130024,800
29 Feb 20240.13000.13200.13000.13200.1320115,100
28 Feb 20240.13000.13200.13000.13200.132018,600
27 Feb 20240.13000.13100.12900.12900.129014,800
26 Feb 20240.12900.13000.12900.13000.1300172,700
23 Feb 20240.13400.13400.13000.13000.130086,000
22 Feb 20240.13400.13400.13100.13200.1320178,400
21 Feb 20240.13400.13400.13000.13000.1300152,700
20 Feb 20240.13100.13400.12900.13100.1310290,600
19 Feb 20240.13400.13500.13200.13500.1350127,000
16 Feb 20240.13200.13400.13200.13400.1340107,100
15 Feb 20240.13400.13400.13400.13400.1340-
14 Feb 20240.13400.13400.13400.13400.1340-
13 Feb 20240.13300.13400.13100.13400.1340150,000
09 Feb 20240.13400.13600.13300.13300.1330149,400
08 Feb 20240.14000.14000.13300.13700.1370591,600
07 Feb 20240.14200.14200.14000.14000.140059,300
06 Feb 20240.14200.14200.14200.14200.1420100
05 Feb 20240.14200.14300.14000.14000.140062,700
02 Feb 20240.14400.14400.14200.14300.1430172,900
01 Feb 20240.14400.14400.14300.14300.143022,100
31 Jan 20240.14300.14400.14200.14400.144025,900
30 Jan 20240.14700.14700.14200.14200.1420324,100
29 Jan 20240.14700.14900.14400.14500.1450215,600
26 Jan 20240.15000.15000.14400.14500.1450320,400
25 Jan 20240.14400.14700.14400.14400.144077,700
24 Jan 20240.14400.14400.14100.14300.143060,400
23 Jan 20240.14500.14500.14200.14400.1440134,300
22 Jan 20240.14700.14700.14300.14400.1440108,800
19 Jan 20240.14800.14800.14400.14500.1450165,000
18 Jan 20240.14700.14700.14600.14700.1470266,700
17 Jan 20240.14800.14900.14600.14700.1470288,100
16 Jan 20240.15000.15000.14700.14900.1490133,300
15 Jan 20240.15200.15200.14800.14900.1490423,800
12 Jan 20240.15000.15200.15000.15200.1520349,700
11 Jan 20240.14900.15100.14800.15000.1500343,900
10 Jan 20240.14900.14900.14600.14800.1480370,700
09 Jan 20240.14900.14900.14900.14900.1490123,000
08 Jan 20240.15000.15000.14700.14800.1480376,500
05 Jan 20240.15100.15400.15000.15000.1500462,200
04 Jan 20240.15000.15200.14900.15200.1520342,300
03 Jan 20240.15200.15300.15100.15300.1530365,500
02 Jan 20240.15700.15700.15200.15300.1530540,500
29 Dec 20230.15400.15800.15300.15700.15701,193,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...