F13.SI - Fu Yu Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20180.190.190.190.190.19574,800
13 Dec 20180.190.190.190.190.19309,400
12 Dec 20180.190.190.190.190.19930,900
11 Dec 20180.190.190.190.190.191,117,100
10 Dec 20180.190.190.190.190.19488,100
07 Dec 20180.190.190.190.190.19830,200
06 Dec 20180.190.190.190.190.19700,500
05 Dec 20180.190.190.190.190.192,323,800
04 Dec 20180.200.200.190.190.193,602,600
03 Dec 20180.190.200.190.190.193,808,200
30 Nov 20180.190.190.190.190.19878,300
29 Nov 20180.190.200.190.190.193,349,600
28 Nov 20180.190.190.190.190.193,264,700
27 Nov 20180.190.200.190.190.1911,636,600
26 Nov 20180.180.190.180.190.198,947,200
23 Nov 20180.180.180.180.180.18687,300
22 Nov 20180.180.180.180.180.18601,600
22 Nov 20180.003 Dividend
21 Nov 20180.180.180.180.180.181,003,200
20 Nov 20180.180.180.180.180.181,353,500
19 Nov 20180.180.180.180.180.182,095,800
16 Nov 20180.180.180.180.180.17405,900
15 Nov 20180.180.180.170.170.171,258,600
14 Nov 20180.170.170.170.170.17-
13 Nov 20180.170.170.170.170.177,600
12 Nov 20180.170.170.170.170.17-
09 Nov 20180.170.170.170.170.1717,800
08 Nov 20180.170.170.170.170.17132,700
07 Nov 20180.170.170.170.170.17145,100
05 Nov 20180.170.170.170.170.17-
02 Nov 20180.170.170.170.170.17161,600
01 Nov 20180.170.170.170.170.1732,000
31 Oct 20180.170.170.170.170.1769,700
30 Oct 20180.170.170.170.170.17124,700
29 Oct 20180.170.170.170.170.1733,400
26 Oct 20180.170.170.170.170.1660,200
25 Oct 20180.170.170.170.170.1794,200
24 Oct 20180.170.170.170.170.17-
23 Oct 20180.170.170.170.170.1736,600
22 Oct 20180.170.170.170.170.17174,000
19 Oct 20180.170.170.170.170.17-
18 Oct 20180.170.170.170.170.1710,000
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 20180.170.180.170.180.17106,300
08 Oct 20180.180.180.170.170.1772,300
05 Oct 20180.180.180.170.180.17210,200
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 20180.180.180.170.180.171,194,300
28 Sep 20180.180.180.170.170.17343,200
27 Sep 20180.170.180.170.180.17634,400
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 20180.180.180.180.180.17217,600
13 Sep 20180.180.180.180.180.17223,200
12 Sep 20180.180.180.180.180.18-
11 Sep 20180.170.180.170.180.18261,600
10 Sep 20180.170.180.170.180.1729,500
07 Sep 20180.170.180.170.170.1725,000
06 Sep 20180.180.180.170.170.17142,200
05 Sep 20180.180.180.180.180.17609,300
04 Sep 20180.180.180.180.180.17-
03 Sep 20180.180.180.180.180.17328,200
31 Aug 20180.180.180.180.180.17119,200
30 Aug 20180.180.180.180.180.1725,700
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 20180.180.180.180.180.17290,200
23 Aug 20180.180.180.180.180.17670,200
21 Aug 20180.180.180.180.180.17291,000
20 Aug 20180.180.180.180.180.18583,900
17 Aug 20180.180.180.180.180.17399,700
16 Aug 20180.180.180.180.180.17646,900
15 Aug 20180.170.180.170.180.174,444,500
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 20180.170.170.170.170.16-
03 Aug 20180.170.170.170.170.1661,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...