Singapore markets closed

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.66000.0000 (0.00%)
At close: 05:14PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221.66001.66001.66001.66001.6600104,200
18 Aug 20221.66001.66001.66001.66001.6600124,000
17 Aug 20221.65001.67001.65001.67001.6700232,600
16 Aug 20221.65001.66001.65001.66001.6600184,400
15 Aug 20221.62001.65001.62001.65001.6500184,400
12 Aug 20221.63001.63001.62001.62001.620076,200
11 Aug 20221.62001.63001.62001.63001.6300118,300
10 Aug 20221.62001.62001.61001.62001.6200151,200
08 Aug 20221.62001.62001.61001.61001.610023,900
05 Aug 20221.60001.62001.60001.62001.620049,600
04 Aug 20221.60001.61001.60001.61001.610074,300
03 Aug 20221.59001.61001.59001.61001.61008,300
02 Aug 20221.61001.61001.59001.60001.600060,200
01 Aug 20221.61001.63001.61001.61001.6100167,900
29 Jul 20221.61001.61001.60001.60001.600028,000
28 Jul 20221.61001.61001.60001.61001.610092,600
27 Jul 20221.59001.61001.59001.61001.610058,100
26 Jul 20221.60001.61001.59001.59001.590042,700
25 Jul 20221.62001.62001.60001.60001.600043,200
22 Jul 20221.60001.62001.59001.62001.620072,900
21 Jul 20221.59001.60001.59001.60001.60005,900
20 Jul 20221.58001.59001.58001.59001.590014,900
19 Jul 20221.57001.58001.57001.57001.570039,100
18 Jul 20221.59001.60001.58001.60001.600012,600
15 Jul 20221.58001.60001.57001.60001.600068,700
14 Jul 20221.58001.59001.58001.59001.590081,400
13 Jul 20221.57001.58001.56001.58001.58007,100
12 Jul 20221.56001.58001.56001.57001.570022,800
08 Jul 20221.58001.59001.57001.58001.580022,900
07 Jul 20221.57001.58001.57001.58001.58008,400
06 Jul 20221.58001.59001.56001.56001.560035,000
05 Jul 20221.59001.59001.56001.57001.570034,700
04 Jul 20221.58001.59001.58001.58001.580073,400
01 Jul 20221.58001.60001.58001.58001.580018,600
30 Jun 20221.60001.60001.58001.58001.580033,000
29 Jun 20221.59001.60001.58001.60001.600041,900
28 Jun 20221.60001.60001.58001.59001.590049,300
27 Jun 20221.59001.59001.56001.58001.580062,900
24 Jun 20221.56001.58001.56001.58001.580020,900
23 Jun 20221.57001.57001.56001.56001.560025,800
22 Jun 20221.58001.59001.57001.59001.590038,200
21 Jun 20221.57001.58001.57001.57001.570049,500
20 Jun 20221.58001.58001.56001.58001.580032,200
17 Jun 20221.58001.58001.56001.58001.580083,700
16 Jun 20221.59001.59001.57001.59001.590078,400
15 Jun 20221.58001.59001.57001.59001.5900107,100
14 Jun 20221.57001.60001.57001.59001.5900118,600
13 Jun 20221.61001.61001.57001.59001.5900251,800
10 Jun 20221.63001.63001.61001.63001.630074,600
09 Jun 20221.64001.65001.63001.65001.650093,900
08 Jun 20221.63001.65001.62001.65001.6500137,400
07 Jun 20221.62001.63001.62001.62001.620051,800
06 Jun 20221.63001.63001.61001.63001.630048,200
03 Jun 20221.63001.63001.61001.63001.6300139,600
02 Jun 20221.60001.62001.60001.62001.6200121,700
01 Jun 20221.61001.62001.61001.61001.6100103,800
31 May 20221.60001.62001.60001.62001.620068,600
30 May 20221.61001.62001.59001.60001.6000141,900
27 May 20221.59001.61001.59001.61001.610092,100
26 May 20221.60001.60001.58001.59001.5900107,100
25 May 20221.60001.60001.57001.59001.590077,700
24 May 20221.60001.60001.59001.59001.5900175,300
23 May 20221.59001.60001.58001.60001.6000129,400
20 May 20221.59001.59001.57001.59001.5900147,000
19 May 20221.59001.59001.57001.57001.570096,000
18 May 20221.60001.61001.58001.60001.6000107,700
17 May 20221.57001.60001.57001.60001.600045,200
13 May 20221.57001.60001.57001.60001.6000152,300
12 May 20221.60001.60001.56001.57001.5700190,000
11 May 20221.62001.62001.59001.60001.6000128,400
10 May 20221.61001.65001.58001.62001.6200738,700
09 May 20221.62001.63001.61001.62001.6200134,100
06 May 20221.61001.62001.60001.62001.6200106,000
05 May 20221.62001.64001.61001.61001.6100135,400
04 May 20221.64001.64001.61001.63001.6300106,600
29 Apr 20221.63001.65001.62001.64001.6400269,200
28 Apr 20221.63001.64001.60001.62001.6200180,500
27 Apr 20221.61001.62001.60001.61001.6100102,300
26 Apr 20221.64001.64001.61001.62001.6200318,600
25 Apr 20221.64001.64001.62001.63001.6300193,300
22 Apr 20221.65001.65001.63001.64001.6400186,900
21 Apr 20221.64001.65001.63001.65001.6500289,800
20 Apr 20221.64001.65001.63001.63001.6300203,100
19 Apr 20221.64001.65001.63001.63001.6300197,700
18 Apr 20221.65001.67001.64001.64001.6400176,200
14 Apr 20221.66001.67001.65001.65001.6500655,000
13 Apr 20221.62001.66001.62001.66001.6600419,900
12 Apr 20221.63001.63001.62001.63001.6300227,500
11 Apr 20221.65001.66001.63001.64001.6400538,000
08 Apr 20221.65001.65001.64001.64001.6400510,100
07 Apr 20221.64001.66001.64001.65001.65001,041,700
06 Apr 20221.66001.69001.64001.64001.64001,961,000
05 Apr 20221.61001.68001.58001.64001.64003,930,600
04 Apr 20221.52001.55001.52001.53001.5300369,800
01 Apr 20221.53001.53001.51001.52001.5200151,800
31 Mar 20221.53001.54001.52001.53001.5300315,400
30 Mar 20221.51001.54001.51001.54001.5400445,400
29 Mar 20221.50001.51001.49001.50001.5000188,200
28 Mar 20221.50001.51001.49001.50001.5000339,100
25 Mar 20221.51001.51001.49001.50001.5000437,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...