F13.SI - Fu Yu Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20180.1750.1810.1750.1780.1783,307,600
14 Aug 20180.1700.1740.1700.1740.174249,100
13 Aug 20180.1680.1750.1680.1750.17520,000
10 Aug 20180.1710.1750.1710.1750.175117,700
08 Aug 20180.1720.1720.1720.1720.17227,000
07 Aug 20180.1660.1730.1660.1730.173210,200
06 Aug 20180.1700.1700.1700.1700.170-
03 Aug 20180.1700.1730.1700.1700.17061,500
02 Aug 20180.1700.1740.1660.1730.173603,200
01 Aug 20180.1710.1740.1700.1740.174122,500
31 Jul 20180.1730.1730.1730.1730.173-
30 Jul 20180.1730.1750.1700.1730.17392,800
27 Jul 20180.1710.1750.1700.1730.17391,000
26 Jul 20180.1700.1740.1700.1740.17416,400
25 Jul 20180.1730.1780.1710.1710.17148,800
24 Jul 20180.1740.1780.1700.1750.175293,300
23 Jul 20180.1660.1780.1660.1780.178244,000
20 Jul 20180.1740.1780.1720.1780.178235,800
19 Jul 20180.1660.1790.1660.1740.174155,200
18 Jul 20180.1700.1700.1700.1700.170-
17 Jul 20180.1700.1700.1700.1700.170-
16 Jul 20180.1640.1700.1640.1700.17084,900
13 Jul 20180.1670.1670.1640.1640.16426,200
12 Jul 20180.1660.1700.1660.1700.17020,000
11 Jul 20180.1620.1660.1620.1660.166154,000
10 Jul 20180.1600.1630.1600.1630.16326,400
09 Jul 20180.1600.1630.1600.1630.163142,100
06 Jul 20180.1610.1610.1610.1610.16130,000
05 Jul 20180.1630.1630.1620.1620.162381,100
04 Jul 20180.1620.1640.1620.1620.162363,000
03 Jul 20180.1660.1660.1580.1620.162475,200
02 Jul 20180.1680.1680.1660.1660.166313,100
29 Jun 20180.1700.1700.1670.1670.1671,163,500
28 Jun 20180.1700.1730.1690.1700.170665,100
27 Jun 20180.1740.1740.1700.1700.170975,400
26 Jun 20180.1720.1730.1710.1710.17113,100
25 Jun 20180.1730.1750.1720.1730.173291,100
22 Jun 20180.1730.1730.1710.1730.173521,800
21 Jun 20180.1740.1740.1700.1730.173944,800
20 Jun 20180.1740.1770.1740.1760.176584,700
19 Jun 20180.1770.1770.1740.1750.175613,500
18 Jun 20180.1790.1790.1700.1770.177523,000
14 Jun 20180.1820.1820.1800.1800.180522,600
13 Jun 20180.1810.1830.1810.1820.182283,300
12 Jun 20180.1820.1840.1820.1830.183720,400
11 Jun 20180.1810.1830.1790.1820.1821,498,700
08 Jun 20180.1790.1800.1790.1800.180129,000
07 Jun 20180.1790.1790.1790.1790.179366,100
06 Jun 20180.1800.1800.1790.1790.179146,900
05 Jun 20180.1790.1820.1790.1790.179169,300
04 Jun 20180.1800.1800.1780.1800.180232,100
01 Jun 20180.1790.1790.1780.1790.179144,200
31 May 20180.1850.1850.1790.1800.180635,600
30 May 20180.1800.1810.1790.1800.180185,700
28 May 20180.1810.1820.1790.1800.180525,800
25 May 20180.1810.1810.1800.1810.181770,600
24 May 20180.1800.1850.1800.1810.181833,300
23 May 20180.1830.1840.1810.1830.183478,500
22 May 20180.1840.1850.1800.1840.184739,100
21 May 20180.1840.1870.1830.1850.185706,900
18 May 20180.1850.1870.1850.1850.18588,900
17 May 20180.1860.1860.1850.1860.186398,300
16 May 20180.1860.1870.1840.1870.187652,900
15 May 20180.1870.1870.1840.1860.186885,400
14 May 20180.1860.1870.1860.1860.1861,025,600
11 May 20180.1860.1880.1860.1860.186661,800
10 May 20180.1880.1880.1860.1860.186960,300
09 May 20180.1870.1890.1870.1880.1881,803,900
09 May 20180.01 Dividend
08 May 20180.1970.1990.1960.1980.1885,490,000
07 May 20180.1940.1970.1940.1970.1871,783,600
04 May 20180.1930.1950.1930.1930.1831,017,600
03 May 20180.1930.1940.1920.1930.183984,400
02 May 20180.1940.1940.1920.1920.1821,099,800
30 Apr 20180.1930.1930.1920.1920.182456,100
27 Apr 20180.1930.1930.1920.1920.182653,700
26 Apr 20180.1910.1920.1910.1920.182601,900
25 Apr 20180.1910.1920.1910.1910.181629,000
24 Apr 20180.1910.1930.1910.1910.1811,233,600
23 Apr 20180.1900.1940.1900.1940.184230,700
20 Apr 20180.1940.1940.1900.1920.182292,100
19 Apr 20180.1920.1930.1910.1920.182696,400
18 Apr 20180.1920.1920.1910.1920.182574,000
17 Apr 20180.1930.1940.1920.1920.182514,900
16 Apr 20180.1930.1940.1920.1920.182179,800
13 Apr 20180.1930.1940.1920.1930.183428,900
12 Apr 20180.1890.1940.1890.1930.1831,245,600
11 Apr 20180.1890.1920.1890.1900.180907,300
10 Apr 20180.1890.1900.1880.1880.1791,152,900
09 Apr 20180.1900.1900.1890.1900.180126,500
06 Apr 20180.1920.1920.1890.1900.180326,300
05 Apr 20180.1900.1900.1890.1900.180218,000
04 Apr 20180.1900.1920.1880.1890.179945,000
03 Apr 20180.1890.1900.1880.1900.180890,600
02 Apr 20180.1890.1890.1880.1890.179317,200
29 Mar 20180.1880.1900.1880.1900.180339,100
28 Mar 20180.1890.1900.1870.1880.1791,286,000
27 Mar 20180.1920.1920.1880.1900.1801,577,000
26 Mar 20180.1890.1920.1880.1910.1811,252,500
23 Mar 20180.1890.1900.1880.1900.1801,109,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...