Singapore markets open in 5 hours 24 minutes

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4900+0.0100 (+0.68%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.49001.50001.48001.49001.490090,700
14 Jan 20221.50001.51001.47001.48001.4800390,100
13 Jan 20221.52001.53001.48001.50001.5000378,900
12 Jan 20221.52001.52001.51001.52001.520011,500
11 Jan 20221.53001.53001.50001.52001.520023,400
10 Jan 20221.52001.53001.51001.53001.530055,800
07 Jan 20221.52001.53001.52001.52001.520041,800
06 Jan 20221.51001.54001.51001.53001.530043,200
05 Jan 20221.52001.54001.52001.54001.540032,800
04 Jan 20221.55001.55001.52001.53001.5300117,500
03 Jan 20221.51001.54001.51001.54001.540080,700
31 Dec 20211.53001.53001.51001.51001.510051,500
30 Dec 20211.50001.52001.50001.52001.520050,900
29 Dec 20211.50001.50001.49001.50001.500084,600
28 Dec 20211.49001.50001.48001.50001.500083,900
27 Dec 20211.49001.49001.47001.49001.4900211,000
24 Dec 20211.47001.49001.47001.48001.480029,200
23 Dec 20211.48001.49001.47001.48001.4800145,800
22 Dec 20211.48001.48001.47001.48001.480098,400
21 Dec 20211.48001.49001.46001.47001.4700172,500
20 Dec 20211.50001.50001.47001.47001.4700306,800
17 Dec 20211.51001.52001.50001.51001.5100351,800
16 Dec 20211.51001.52001.50001.51001.5100271,500
15 Dec 20211.53001.53001.51001.52001.5200201,600
14 Dec 20211.54001.54001.52001.52001.5200123,500
13 Dec 20211.54001.54001.53001.54001.540081,600
10 Dec 20211.53001.54001.52001.54001.5400143,300
09 Dec 20211.55001.55001.53001.54001.5400187,600
08 Dec 20211.55001.55001.52001.54001.54001,146,600
07 Dec 20211.54001.55001.53001.53001.5300173,200
06 Dec 20211.54001.54001.52001.54001.5400220,100
03 Dec 20211.54001.54001.52001.54001.5400153,400
02 Dec 20211.54001.54001.51001.52001.5200143,100
01 Dec 20211.55001.56001.48001.54001.5400561,000
30 Nov 20211.57001.57001.55001.55001.5500403,400
29 Nov 20211.58001.58001.57001.57001.5700243,200
26 Nov 20211.60001.60001.57001.58001.5800316,800
25 Nov 20211.60001.60001.59001.59001.5900125,200
24 Nov 20211.59001.60001.59001.59001.5900158,400
23 Nov 20211.59001.60001.59001.59001.5900135,800
22 Nov 20211.59001.60001.58001.59001.590072,900
19 Nov 20211.59001.60001.59001.59001.5900103,800
18 Nov 20211.60001.60001.58001.59001.5900204,500
17 Nov 20211.60001.60001.59001.59001.5900114,700
16 Nov 20211.60001.62001.59001.59001.5900371,900
15 Nov 20211.62001.62001.60001.61001.6100186,900
12 Nov 20211.61001.62001.61001.61001.6100320,500
11 Nov 20211.60001.61001.59001.60001.6000130,100
10 Nov 20211.63001.63001.59001.59001.59001,074,300
09 Nov 20211.63001.64001.62001.63001.6300145,300
08 Nov 20211.63001.64001.62001.64001.6400737,500
05 Nov 20211.62001.64001.61001.63001.6300558,900
05 Nov 20210.06 Dividend
03 Nov 20211.70001.71001.69001.69001.6300591,900
02 Nov 20211.70001.70001.69001.70001.6396187,900
01 Nov 20211.70001.71001.68001.70001.6396719,500
29 Oct 20211.70001.71001.69001.70001.6396289,800
28 Oct 20211.70001.71001.68001.70001.6396607,000
27 Oct 20211.71001.72001.71001.71001.6493179,600
26 Oct 20211.71001.72001.70001.71001.6493411,000
25 Oct 20211.70001.71001.69001.71001.6493260,000
22 Oct 20211.70001.70001.69001.69001.6300220,800
21 Oct 20211.69001.70001.69001.70001.6396329,900
20 Oct 20211.70001.71001.69001.69001.6300220,200
19 Oct 20211.70001.71001.69001.71001.6493445,700
18 Oct 20211.70001.71001.69001.70001.6396409,300
15 Oct 20211.68001.70001.68001.70001.6396230,300
14 Oct 20211.66001.69001.66001.68001.6204441,100
13 Oct 20211.67001.68001.66001.66001.6011172,500
12 Oct 20211.65001.67001.65001.67001.6107127,300
11 Oct 20211.66001.68001.65001.67001.6107365,700
08 Oct 20211.65001.66001.64001.66001.6011228,700
07 Oct 20211.64001.66001.63001.65001.5914373,400
06 Oct 20211.65001.65001.62001.64001.5818153,600
05 Oct 20211.63001.65001.63001.64001.581860,900
04 Oct 20211.64001.64001.62001.64001.5818168,500
01 Oct 20211.63001.65001.62001.65001.591479,500
30 Sep 20211.64001.65001.63001.64001.581885,300
29 Sep 20211.63001.64001.63001.64001.581882,800
28 Sep 20211.65001.65001.63001.65001.591448,000
27 Sep 20211.64001.65001.63001.65001.5914119,200
24 Sep 20211.64001.65001.64001.65001.591426,000
23 Sep 20211.63001.65001.62001.65001.5914209,500
22 Sep 20211.64001.65001.63001.64001.5818185,900
21 Sep 20211.62001.65001.62001.65001.5914298,300
20 Sep 20211.64001.64001.61001.64001.5818202,900
17 Sep 20211.64001.65001.63001.64001.5818206,300
16 Sep 20211.64001.65001.63001.64001.5818114,200
15 Sep 20211.66001.67001.64001.64001.5818148,800
14 Sep 20211.65001.67001.65001.65001.591492,100
13 Sep 20211.66001.66001.64001.64001.5818172,500
10 Sep 20211.64001.67001.64001.65001.591497,200
09 Sep 20211.66001.66001.65001.65001.5914110,400
08 Sep 20211.66001.67001.65001.67001.6107103,100
07 Sep 20211.66001.68001.66001.66001.601152,000
06 Sep 20211.66001.67001.65001.67001.610766,300
03 Sep 20211.66001.67001.66001.66001.6011122,100
02 Sep 20211.66001.67001.65001.66001.6011243,700
01 Sep 20211.64001.65001.63001.64001.5818134,900
31 Aug 20211.65001.65001.64001.64001.5818137,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...