Singapore markets closed

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6100+0.0200 (+1.26%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 20221.49001.50001.48001.50001.5000161,000
23 Mar 20221.47001.48001.46001.48001.4800150,800
22 Mar 20221.45001.47001.45001.47001.4700173,800
21 Mar 20221.45001.46001.44001.45001.4500272,500
18 Mar 20221.45001.46001.44001.46001.4600241,900
17 Mar 20221.47001.47001.43001.45001.4500604,500
16 Mar 20221.46001.48001.45001.46001.4600353,300
15 Mar 20221.46001.47001.45001.46001.4600600,200
14 Mar 20221.48001.48001.47001.48001.480012,400
11 Mar 20221.47001.48001.46001.48001.4800153,200
10 Mar 20221.47001.48001.46001.47001.4700159,200
09 Mar 20221.47001.47001.46001.47001.470028,100
08 Mar 20221.47001.47001.46001.47001.470030,700
07 Mar 20221.48001.48001.46001.46001.460042,900
04 Mar 20221.48001.48001.46001.47001.470039,400
03 Mar 20221.48001.50001.48001.50001.500028,100
02 Mar 20221.48001.49001.47001.48001.480089,200
01 Mar 20221.47001.48001.47001.48001.480032,700
28 Feb 20221.49001.49001.45001.46001.4600150,000
25 Feb 20221.48001.49001.48001.48001.480071,600
24 Feb 20221.51001.51001.46001.47001.4700273,500
23 Feb 20221.50001.51001.50001.51001.510052,000
22 Feb 20221.51001.51001.50001.50001.500090,300
21 Feb 20221.52001.52001.51001.51001.510043,700
18 Feb 20221.52001.53001.51001.53001.530012,900
17 Feb 20221.51001.53001.51001.53001.530066,100
16 Feb 20221.52001.52001.51001.51001.5100900
15 Feb 20221.51001.51001.50001.51001.510086,300
14 Feb 20221.51001.52001.51001.52001.520044,200
11 Feb 20221.52001.53001.51001.51001.510034,800
10 Feb 20221.52001.53001.51001.52001.520094,800
09 Feb 20221.51001.52001.51001.52001.520049,200
08 Feb 20221.50001.52001.50001.52001.520061,300
07 Feb 20221.52001.52001.50001.50001.500093,700
04 Feb 20221.51001.52001.51001.51001.510057,700
03 Feb 20221.50001.52001.50001.51001.5100129,800
31 Jan 20221.50001.50001.49001.49001.490011,100
28 Jan 20221.50001.51001.48001.49001.4900203,000
27 Jan 20221.50001.50001.48001.50001.500060,100
26 Jan 20221.49001.50001.48001.50001.500033,200
25 Jan 20221.50001.51001.47001.48001.4800125,800
24 Jan 20221.49001.51001.49001.50001.500023,700
21 Jan 20221.50001.51001.49001.49001.490078,100
20 Jan 20221.50001.50001.48001.50001.500071,100
19 Jan 20221.50001.51001.49001.49001.4900105,700
18 Jan 20221.49001.51001.49001.49001.490088,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...