F13.SI - Fu Yu Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 20180.170.170.170.170.17155,200
17 Oct 20180.170.170.170.170.17155,200
16 Oct 20180.170.170.170.170.17119,900
15 Oct 20180.170.170.170.170.17349,100
12 Oct 20180.170.170.170.170.17392,400
11 Oct 20180.170.170.170.170.17490,000
10 Oct 20180.180.180.170.170.17720,000
09 Oct 20180.170.180.170.180.18106,300
08 Oct 20180.180.180.170.170.1772,300
05 Oct 20180.180.180.170.180.18210,200
04 Oct 20180.180.180.180.180.18-
03 Oct 20180.170.180.170.180.18911,200
02 Oct 20180.170.180.170.170.17160,100
01 Oct 20180.180.180.170.180.181,194,300
28 Sep 20180.180.180.170.170.17343,200
27 Sep 20180.170.180.170.180.18634,400
26 Sep 20180.170.180.170.170.17296,000
25 Sep 20180.170.180.170.170.17284,100
24 Sep 20180.170.180.170.170.1792,400
21 Sep 20180.170.180.170.170.17122,800
20 Sep 20180.170.180.170.170.1761,300
19 Sep 20180.170.180.170.170.1759,800
18 Sep 20180.170.180.170.170.17250,800
17 Sep 20180.180.180.170.170.1719,300
14 Sep 20180.180.180.180.180.18217,600
13 Sep 20180.180.180.180.180.18223,200
12 Sep 20180.180.180.180.180.18-
11 Sep 20180.170.180.170.180.18261,600
10 Sep 20180.170.180.170.180.1829,500
07 Sep 20180.170.180.170.170.1725,000
06 Sep 20180.180.180.170.170.17142,200
05 Sep 20180.180.180.180.180.18609,300
04 Sep 20180.180.180.180.180.18-
03 Sep 20180.180.180.180.180.18328,200
31 Aug 20180.180.180.180.180.18119,200
30 Aug 20180.180.180.180.180.1825,700
29 Aug 20180.170.180.170.180.1851,700
28 Aug 20180.170.180.170.180.18204,000
27 Aug 20180.180.180.170.170.1797,200
27 Aug 20180.003 Dividend
24 Aug 20180.180.180.180.180.18290,200
23 Aug 20180.180.180.180.180.18670,200
21 Aug 20180.180.180.180.180.18291,000
20 Aug 20180.180.180.180.180.18583,900
17 Aug 20180.180.180.180.180.18399,700
16 Aug 20180.180.180.180.180.18646,900
15 Aug 20180.170.180.170.180.184,444,500
14 Aug 20180.170.170.170.170.17249,100
13 Aug 20180.170.170.170.170.1720,000
10 Aug 20180.170.170.170.170.17117,700
08 Aug 20180.170.170.170.170.1727,000
07 Aug 20180.170.170.170.170.17210,200
06 Aug 20180.170.170.170.170.17-
03 Aug 20180.170.170.170.170.1761,500
02 Aug 20180.170.170.170.170.17603,200
01 Aug 20180.170.170.170.170.17122,500
31 Jul 20180.170.170.170.170.17-
30 Jul 20180.170.170.170.170.1792,800
27 Jul 20180.170.170.170.170.1791,000
26 Jul 20180.170.170.170.170.1716,400
25 Jul 20180.170.180.170.170.1748,800
24 Jul 20180.170.180.170.170.17293,300
23 Jul 20180.170.180.170.180.18244,000
20 Jul 20180.170.180.170.180.18235,800
19 Jul 20180.170.180.170.170.17155,200
18 Jul 20180.170.170.170.170.17-
17 Jul 20180.170.170.170.170.17-
16 Jul 20180.160.170.160.170.1784,900
13 Jul 20180.170.170.160.160.1626,200
12 Jul 20180.170.170.170.170.1720,000
11 Jul 20180.160.170.160.170.16154,000
10 Jul 20180.160.160.160.160.1626,400
09 Jul 20180.160.160.160.160.16142,100
06 Jul 20180.160.160.160.160.1630,000
05 Jul 20180.160.160.160.160.16381,100
04 Jul 20180.160.160.160.160.16363,000
03 Jul 20180.170.170.160.160.16475,200
02 Jul 20180.170.170.170.170.16313,100
29 Jun 20180.170.170.170.170.161,163,500
28 Jun 20180.170.170.170.170.17665,100
27 Jun 20180.170.170.170.170.17975,400
26 Jun 20180.170.170.170.170.1713,100
25 Jun 20180.170.170.170.170.17291,100
22 Jun 20180.170.170.170.170.17521,800
21 Jun 20180.170.170.170.170.17944,800
20 Jun 20180.170.180.170.180.17584,700
19 Jun 20180.180.180.170.170.17613,500
18 Jun 20180.180.180.170.180.17523,000
14 Jun 20180.180.180.180.180.18522,600
13 Jun 20180.180.180.180.180.18283,300
12 Jun 20180.180.180.180.180.18720,400
11 Jun 20180.180.180.180.180.181,498,700
08 Jun 20180.180.180.180.180.18129,000
07 Jun 20180.180.180.180.180.18366,100
06 Jun 20180.180.180.180.180.18146,900
05 Jun 20180.180.180.180.180.18169,300
04 Jun 20180.180.180.180.180.18232,100
01 Jun 20180.180.180.180.180.18144,200
31 May 20180.190.190.180.180.18635,600
30 May 20180.180.180.180.180.18185,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...