F13.SI - Fu Yu Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20190.20000.20500.20000.20000.2000240,100
21 Mar 20190.20500.20500.20000.20000.2000335,400
20 Mar 20190.20500.20500.20000.20500.2050634,700
19 Mar 20190.20500.21000.20000.20500.2050871,600
18 Mar 20190.21000.21000.20500.20500.2050682,200
15 Mar 20190.20500.21000.20500.20500.20501,360,700
14 Mar 20190.20500.20500.20500.20500.2050429,800
13 Mar 20190.21000.21000.20000.20500.20501,387,400
12 Mar 20190.20000.21000.20000.20500.20503,350,100
11 Mar 20190.20500.20500.20000.20000.20003,711,600
08 Mar 20190.20500.20500.20000.20500.2050187,500
07 Mar 20190.21000.21000.20000.20000.20001,932,100
06 Mar 20190.20500.21000.20500.21000.21002,929,700
05 Mar 20190.21000.21000.20000.20500.20502,367,400
04 Mar 20190.20500.21000.20500.21000.2100901,700
01 Mar 20190.20500.21000.20500.20500.20507,372,300
28 Feb 20190.21500.21500.20500.20500.20503,028,700
27 Feb 20190.21000.22000.20500.21500.215018,758,800
26 Feb 20190.21000.21500.20500.21000.210012,019,200
25 Feb 20190.21000.21000.20500.20500.20501,794,100
22 Feb 20190.21000.21000.20500.20500.2050998,900
21 Feb 20190.21000.21000.20500.20500.2050710,200
20 Feb 20190.20500.21000.20500.21000.21001,028,400
19 Feb 20190.20500.21000.20000.20000.2000715,800
18 Feb 20190.20500.21000.20500.21000.21001,207,900
15 Feb 20190.20500.21000.20500.20500.20501,490,600
14 Feb 20190.20500.21000.20000.20000.20001,717,000
13 Feb 20190.21000.21000.20500.20500.20501,757,800
12 Feb 20190.20500.21000.20500.20500.2050754,300
11 Feb 20190.20500.21000.20500.21000.21005,541,700
08 Feb 20190.20500.20500.20000.20500.2050717,400
07 Feb 20190.20500.21000.20500.20500.20503,522,700
05 Feb 20190.20500.20500.20500.20500.2050-
04 Feb 20190.20500.20500.20000.20500.2050432,300
01 Feb 20190.20000.20500.20000.20000.2000512,100
31 Jan 20190.20000.20500.20000.20500.20501,977,900
30 Jan 20190.20000.20500.20000.20000.20001,169,600
29 Jan 20190.20500.20500.19900.20000.2000800,600
28 Jan 20190.20000.20000.20000.20000.2000992,600
25 Jan 20190.20000.20500.20000.20000.2000923,700
24 Jan 20190.20000.20000.19900.20000.2000700,700
23 Jan 20190.20000.20500.19900.20500.20501,953,000
22 Jan 20190.20000.20500.19800.20000.20005,034,800
21 Jan 20190.20500.21000.20000.21000.21004,775,300
18 Jan 20190.20000.20500.20000.20500.2050631,700
17 Jan 20190.20500.20500.20000.20000.20001,881,400
16 Jan 20190.20000.21000.20000.20500.20502,516,700
15 Jan 20190.20000.21000.19900.20000.20004,978,900
14 Jan 20190.20000.20500.19900.20000.20001,421,000
11 Jan 20190.20000.20500.19800.20000.20002,322,900
10 Jan 20190.20500.20500.19700.20000.20005,116,600
09 Jan 20190.19600.20500.19500.20000.200010,959,600
08 Jan 20190.19300.19600.19300.19400.19402,641,600
07 Jan 20190.19000.19700.18900.19300.19303,702,400
04 Jan 20190.18500.18800.18400.18800.1880839,900
03 Jan 20190.18800.18800.18600.18600.1860718,800
02 Jan 20190.18800.19000.18800.18900.1890166,000
01 Jan 20190.19000.19000.19000.19000.1900-
31 Dec 20180.19000.19000.18800.19000.1900259,500
28 Dec 20180.18800.18900.18800.18900.1890175,700
27 Dec 20180.18900.18900.18900.18900.189072,000
26 Dec 20180.18800.18900.18700.18900.1890241,100
24 Dec 20180.18800.18900.18800.18900.1890310,700
21 Dec 20180.18800.18900.18800.18900.189093,600
20 Dec 20180.18900.19000.18800.18800.1880196,800
19 Dec 20180.18800.19000.18800.19000.1900272,200
18 Dec 20180.18900.19000.18800.18800.1880634,700
17 Dec 20180.19100.19100.18700.19000.1900440,600
14 Dec 20180.18800.19100.18800.19000.1900574,800
13 Dec 20180.19000.19000.18900.18900.1890309,400
12 Dec 20180.18700.19000.18600.18900.1890930,900
11 Dec 20180.18900.18900.18500.18500.18501,117,100
10 Dec 20180.18900.19000.18800.18900.1890488,100
07 Dec 20180.19000.19100.18900.18900.1890830,200
06 Dec 20180.19100.19100.18800.19000.1900700,500
05 Dec 20180.19200.19300.18800.19200.19202,323,800
04 Dec 20180.19700.19800.19300.19300.19303,602,600
03 Dec 20180.19300.19600.19200.19400.19403,808,200
30 Nov 20180.19300.19300.18900.19100.1910878,300
29 Nov 20180.19300.19700.19100.19200.19203,349,600
28 Nov 20180.19000.19400.19000.19300.19303,264,700
27 Nov 20180.19400.19700.18600.18800.188011,636,600
26 Nov 20180.18000.19000.18000.18900.18908,947,200
23 Nov 20180.17800.18000.17800.18000.1800687,300
22 Nov 20180.17800.17800.17600.17800.1780601,600
22 Nov 20180.003 Dividend
21 Nov 20180.18000.18100.18000.18000.17701,003,200
20 Nov 20180.18100.18400.18100.18100.17801,353,500
19 Nov 20180.17700.18300.17700.18200.17902,095,800
16 Nov 20180.17600.17800.17600.17700.1741405,900
15 Nov 20180.17800.17800.17200.17400.17111,258,600
14 Nov 20180.17000.17000.17000.17000.1672-
13 Nov 20180.17200.17200.16900.17000.16727,600
12 Nov 20180.17100.17100.17100.17100.1682-
09 Nov 20180.17200.17200.17000.17100.168217,800
08 Nov 20180.17000.17200.17000.17100.1682132,700
07 Nov 20180.17000.17500.17000.17200.1691145,100
05 Nov 20180.17100.17100.17100.17100.1682-
02 Nov 20180.16900.17300.16800.17100.1682161,600
01 Nov 20180.17000.17100.16800.16800.165232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...