Singapore markets close in 7 hours 57 minutes

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.65000.0000 (0.00%)
As of 05:04PM SGT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.64001.65001.62001.65001.6500258,800
29 Sept 20221.65001.65001.63001.65001.650095,500
28 Sept 20221.67001.67001.62001.64001.6400294,800
27 Sept 20221.66001.68001.66001.66001.6600150,900
26 Sept 20221.72001.72001.65001.68001.6800464,100
23 Sept 20221.71001.73001.71001.72001.7200115,200
22 Sept 20221.73001.74001.71001.73001.7300256,600
21 Sept 20221.75001.76001.73001.73001.7300137,700
20 Sept 20221.75001.77001.73001.76001.7600158,900
19 Sept 20221.74001.75001.73001.75001.7500219,300
16 Sept 20221.75001.75001.73001.74001.7400267,800
15 Sept 20221.76001.76001.75001.76001.7600101,500
14 Sept 20221.75001.76001.75001.76001.7600392,500
13 Sept 20221.80001.81001.78001.78001.7800363,900
12 Sept 20221.79001.80001.78001.80001.8000611,100
09 Sept 20221.74001.78001.74001.78001.7800908,300
08 Sept 20221.71001.76001.71001.74001.7400992,500
07 Sept 20221.68001.72001.68001.71001.7100811,700
06 Sept 20221.67001.69001.67001.69001.6900489,400
05 Sept 20221.67001.67001.65001.66001.6600165,400
02 Sept 20221.68001.68001.67001.67001.6700314,600
01 Sept 20221.69001.69001.67001.67001.6700112,300
31 Aug 20221.70001.70001.67001.68001.6800327,500
30 Aug 20221.69001.70001.67001.69001.6900452,200
29 Aug 20221.66001.67001.65001.67001.6700103,500
26 Aug 20221.67001.69001.67001.68001.6800137,400
25 Aug 20221.66001.68001.66001.68001.6800235,800
24 Aug 20221.64001.67001.64001.67001.6700301,000
23 Aug 20221.64001.65001.63001.64001.6400174,500
22 Aug 20221.65001.65001.64001.64001.640079,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...