Singapore markets closed

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4200-0.0100 (-0.70%)
At close: 05:04PM SGT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241.44001.44001.42001.42001.4200134,800
26 Feb 20241.45001.45001.43001.43001.430022,600
23 Feb 20241.45001.46001.45001.45001.450019,100
22 Feb 20241.46001.46001.44001.44001.440027,100
21 Feb 20241.46001.46001.44001.46001.46006,800
20 Feb 20241.45001.46001.45001.46001.460024,300
19 Feb 20241.46001.46001.45001.46001.460094,600
16 Feb 20241.45001.48001.45001.47001.470015,500
15 Feb 20241.44001.46001.42001.45001.450015,800
14 Feb 20241.44001.47001.44001.47001.47008,400
13 Feb 20241.44001.45001.44001.45001.450012,900
09 Feb 20241.44001.44001.44001.44001.4400100
08 Feb 20241.45001.45001.44001.45001.450040,400
07 Feb 20241.47001.47001.40001.45001.4500162,600
06 Feb 20241.46001.47001.45001.47001.47009,300
05 Feb 20241.47001.48001.46001.48001.480011,700
02 Feb 20241.47001.49001.47001.47001.470033,600
01 Feb 20241.47001.49001.47001.48001.480026,000
31 Jan 20241.50001.51001.47001.47001.4700135,400
30 Jan 20241.47001.47001.47001.47001.4700-
29 Jan 20241.47001.47001.47001.47001.470016,000
26 Jan 20241.46001.47001.46001.47001.470039,500
25 Jan 20241.46001.46001.45001.46001.460019,800
24 Jan 20241.46001.47001.45001.46001.460013,500
23 Jan 20241.46001.47001.45001.45001.450068,900
22 Jan 20241.45001.46001.44001.46001.4600100,900
19 Jan 20241.44001.45001.44001.44001.4400144,600
18 Jan 20241.45001.45001.44001.44001.440067,400
17 Jan 20241.45001.45001.44001.44001.440017,000
16 Jan 20241.45001.45001.44001.45001.4500129,900
15 Jan 20241.46001.46001.45001.45001.450041,800
12 Jan 20241.46001.46001.45001.45001.450057,300
11 Jan 20241.46001.46001.45001.45001.450097,800
10 Jan 20241.46001.48001.45001.45001.450049,000
09 Jan 20241.47001.47001.46001.46001.460020,500
08 Jan 20241.48001.48001.46001.48001.480050,300
05 Jan 20241.47001.47001.46001.46001.460042,000
04 Jan 20241.48001.48001.46001.46001.460069,500
03 Jan 20241.47001.48001.47001.48001.480066,200
02 Jan 20241.47001.49001.47001.47001.470087,800
29 Dec 20231.49001.49001.46001.48001.480076,000
28 Dec 20231.46001.49001.46001.49001.490043,400
27 Dec 20231.45001.46001.44001.46001.4600102,700
26 Dec 20231.45001.46001.44001.44001.440056,800
22 Dec 20231.46001.46001.44001.45001.450025,800
21 Dec 20231.45001.46001.44001.45001.450049,100
20 Dec 20231.46001.46001.44001.45001.450013,600
19 Dec 20231.45001.45001.43001.44001.440043,200
18 Dec 20231.46001.47001.43001.47001.470068,800
15 Dec 20231.48001.48001.45001.47001.4700114,900
14 Dec 20231.47001.48001.46001.48001.480051,000
13 Dec 20231.45001.46001.45001.46001.46003,600
12 Dec 20231.45001.45001.44001.45001.450010,800
11 Dec 20231.45001.46001.45001.45001.450036,200
08 Dec 20231.45001.45001.43001.44001.440032,800
07 Dec 20231.44001.46001.44001.45001.450038,000
06 Dec 20231.44001.45001.44001.44001.440010,100
05 Dec 20231.45001.45001.44001.44001.44002,100
04 Dec 20231.45001.46001.44001.46001.46007,100
01 Dec 20231.45001.47001.45001.45001.45005,100
30 Nov 20231.45001.46001.44001.44001.440043,000
29 Nov 20231.45001.46001.44001.44001.440062,800
28 Nov 20231.47001.47001.45001.45001.450018,900
27 Nov 20231.47001.48001.45001.48001.480018,800
24 Nov 20231.47001.47001.46001.47001.470068,500
23 Nov 20231.46001.48001.46001.46001.46005,200
22 Nov 20231.46001.47001.45001.46001.460060,900
21 Nov 20231.47001.48001.46001.46001.460082,500
20 Nov 20231.47001.47001.45001.47001.470040,300
17 Nov 20231.45001.47001.45001.45001.450043,300
16 Nov 20231.48001.48001.45001.45001.450084,800
15 Nov 20231.46001.48001.46001.46001.4600129,200
14 Nov 20231.46001.46001.45001.45001.450068,100
10 Nov 20231.48001.48001.45001.45001.450048,600
09 Nov 20231.50001.50001.48001.49001.490030,900
08 Nov 20231.48001.52001.46001.52001.5200127,800
07 Nov 20231.50001.50001.47001.48001.480078,700
07 Nov 20230.06 Dividend
06 Nov 20231.53001.56001.53001.55001.4900281,300
03 Nov 20231.52001.54001.52001.53001.470883,300
02 Nov 20231.51001.51001.51001.51001.451513,300
01 Nov 20231.51001.52001.50001.50001.441919,300
31 Oct 20231.50001.51001.50001.51001.451532,100
30 Oct 20231.51001.51001.50001.50001.441947,100
27 Oct 20231.50001.51001.49001.51001.451515,500
26 Oct 20231.50001.50001.50001.50001.441951,100
25 Oct 20231.50001.51001.49001.51001.451542,200
24 Oct 20231.50001.52001.50001.50001.441948,000
23 Oct 20231.51001.51001.50001.51001.451578,500
20 Oct 20231.51001.53001.51001.51001.451546,600
19 Oct 20231.53001.53001.51001.51001.4515149,900
18 Oct 20231.55001.55001.53001.55001.490054,100
17 Oct 20231.54001.54001.53001.54001.480459,000
16 Oct 20231.54001.54001.52001.53001.470870,800
13 Oct 20231.54001.55001.53001.54001.480422,400
12 Oct 20231.55001.55001.54001.54001.480453,100
11 Oct 20231.55001.56001.54001.54001.480447,300
10 Oct 20231.55001.56001.54001.55001.4900106,100
09 Oct 20231.55001.55001.55001.55001.490029,300
06 Oct 20231.54001.55001.54001.55001.490039,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...