F13.SI - Fu Yu Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20180.1740.1740.1740.1740.174336,800
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
22 Mar 20180.1920.1920.1910.1910.181732,200
21 Mar 20180.1920.1940.1920.1920.182181,800
20 Mar 20180.1920.1930.1920.1920.182360,900
19 Mar 20180.1930.1950.1930.1930.183483,500
16 Mar 20180.1950.1960.1930.1930.1831,303,000
15 Mar 20180.1920.1950.1920.1950.185858,600
14 Mar 20180.1920.1930.1920.1930.183775,700
13 Mar 20180.1930.1940.1920.1940.184214,400
12 Mar 20180.1930.1940.1920.1940.184854,800
09 Mar 20180.1910.1930.1910.1920.182347,500
08 Mar 20180.1910.1920.1900.1910.181514,500
07 Mar 20180.1910.1910.1900.1900.1801,116,800
06 Mar 20180.1940.1940.1910.1920.182555,500
05 Mar 20180.1970.1970.1900.1900.180673,600
02 Mar 20180.1940.1950.1930.1940.184126,700
01 Mar 20180.1920.1970.1920.1950.1851,379,100
28 Feb 20180.1950.1950.1910.1920.1821,722,000
27 Feb 20180.1960.1970.1920.1950.1851,945,800
26 Feb 20180.2000.2000.1960.1970.1871,166,900
23 Feb 20180.1970.2050.1970.1990.1893,167,700
22 Feb 20180.1980.1980.1960.1970.187787,300
21 Feb 20180.1940.1990.1940.1970.1871,863,100
20 Feb 20180.1910.1940.1910.1940.1841,290,900
19 Feb 20180.1900.1920.1890.1910.1811,115,500
15 Feb 20180.1870.1910.1870.1910.18172,100
14 Feb 20180.1880.1880.1870.1870.178516,300
13 Feb 20180.1890.1890.1880.1890.179603,800
12 Feb 20180.1890.1930.1870.1870.178714,400
09 Feb 20180.1860.1930.1860.1880.1793,104,700
08 Feb 20180.1920.1920.1900.1900.180230,100
07 Feb 20180.1920.1940.1890.1930.1831,640,800
06 Feb 20180.1920.1920.1880.1920.1822,742,500
05 Feb 20180.1950.1960.1930.1940.1841,920,300
02 Feb 20180.1970.1990.1960.1970.1871,089,700
01 Feb 20180.1980.1990.1970.1990.1891,239,100
31 Jan 20180.1970.1990.1960.1990.189931,300
30 Jan 20180.1990.2000.1970.1980.1882,071,400
29 Jan 20180.2000.2050.1990.1990.1891,962,700
26 Jan 20180.2000.2050.1990.2000.1901,444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...