F17.SI - GuocoLand Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20231.54001.55001.53001.55001.550031,100
05 Jun 20231.55001.55001.53001.55001.550043,200
01 Jun 20231.55001.55001.54001.55001.550024,800
31 May 20231.54001.55001.54001.54001.540031,400
30 May 20231.55001.55001.54001.55001.550050,400
29 May 20231.57001.57001.54001.55001.550054,300
26 May 20231.55001.57001.55001.57001.5700200
25 May 20231.56001.56001.56001.56001.5600-
24 May 20231.55001.56001.55001.56001.560027,000
23 May 20231.55001.55001.55001.55001.550026,700
22 May 20231.57001.57001.54001.54001.540056,100
19 May 20231.55001.56001.55001.56001.560048,300
18 May 20231.55001.56001.55001.55001.550034,100
17 May 20231.56001.57001.55001.55001.5500108,100
16 May 20231.56001.56001.55001.55001.550029,100
15 May 20231.56001.57001.55001.56001.560040,500
12 May 20231.56001.57001.56001.56001.560019,200
11 May 20231.56001.57001.56001.56001.560094,900
10 May 20231.58001.59001.58001.59001.5900300
09 May 20231.57001.58001.56001.58001.58009,200
08 May 20231.58001.58001.56001.57001.5700103,700
05 May 20231.59001.59001.58001.58001.580056,100
04 May 20231.59001.60001.59001.60001.600039,900
03 May 20231.59001.59001.58001.58001.58001,100
02 May 20231.59001.59001.59001.59001.590077,200
28 Apr 20231.60001.60001.59001.59001.590096,300
27 Apr 20231.59001.61001.58001.61001.6100196,600
26 Apr 20231.62001.63001.62001.62001.620028,600
25 Apr 20231.62001.63001.62001.62001.620065,400
24 Apr 20231.62001.63001.62001.63001.630026,900
21 Apr 20231.62001.63001.61001.63001.630014,400
20 Apr 20231.62001.64001.62001.64001.640035,500
19 Apr 20231.63001.63001.62001.62001.620037,300
18 Apr 20231.63001.64001.62001.64001.640037,100
17 Apr 20231.64001.65001.64001.64001.640021,200
14 Apr 20231.63001.66001.63001.64001.6400266,900
13 Apr 20231.62001.63001.61001.63001.630090,800
12 Apr 20231.60001.63001.60001.62001.6200121,800
11 Apr 20231.61001.63001.61001.61001.6100107,700
10 Apr 20231.61001.63001.61001.61001.610077,400
06 Apr 20231.61001.62001.60001.61001.610078,000
05 Apr 20231.62001.62001.61001.62001.620039,200
04 Apr 20231.62001.63001.62001.63001.6300108,000
03 Apr 20231.60001.62001.58001.62001.6200199,800
31 Mar 20231.59001.59001.57001.58001.580075,500
30 Mar 20231.61001.61001.57001.57001.570046,700
29 Mar 20231.58001.61001.58001.60001.6000114,300
28 Mar 20231.57001.58001.56001.56001.560056,100
27 Mar 20231.56001.56001.55001.55001.550051,400
24 Mar 20231.57001.58001.56001.57001.570067,300
23 Mar 20231.57001.57001.56001.56001.560039,600
22 Mar 20231.56001.57001.56001.57001.570045,200
21 Mar 20231.58001.58001.55001.56001.560050,600
20 Mar 20231.56001.58001.54001.54001.540065,100
17 Mar 20231.56001.58001.55001.55001.550071,300
16 Mar 20231.56001.56001.55001.55001.55006,800
15 Mar 20231.56001.57001.55001.56001.560023,600
14 Mar 20231.56001.57001.55001.56001.560063,800
13 Mar 20231.57001.57001.55001.55001.550058,400
10 Mar 20231.58001.58001.56001.58001.5800134,900
09 Mar 20231.59001.59001.58001.59001.590039,900
08 Mar 20231.60001.60001.58001.60001.600064,300
07 Mar 20231.60001.60001.59001.60001.600015,300
06 Mar 20231.61001.62001.59001.60001.6000114,400
03 Mar 20231.59001.60001.58001.59001.590060,000
02 Mar 20231.61001.61001.58001.59001.590055,400
01 Mar 20231.60001.61001.59001.61001.610061,100
28 Feb 20231.60001.62001.59001.62001.6200102,400
27 Feb 20231.59001.61001.59001.61001.610041,200
24 Feb 20231.60001.61001.60001.61001.610048,200
23 Feb 20231.59001.60001.59001.60001.600092,800
22 Feb 20231.60001.60001.59001.59001.590062,200
21 Feb 20231.61001.62001.60001.61001.610076,300
20 Feb 20231.63001.63001.59001.61001.6100183,900
17 Feb 20231.60001.62001.60001.62001.620023,800
16 Feb 20231.61001.62001.60001.62001.6200153,300
15 Feb 20231.61001.62001.59001.59001.5900177,800
14 Feb 20231.62001.63001.61001.63001.6300100,200
13 Feb 20231.63001.63001.62001.62001.620069,900
10 Feb 20231.64001.64001.63001.64001.6400108,600
09 Feb 20231.65001.65001.63001.65001.6500107,400
08 Feb 20231.66001.67001.65001.66001.660099,400
07 Feb 20231.66001.68001.64001.66001.6600242,100
06 Feb 20231.63001.66001.63001.66001.6600183,400
03 Feb 20231.64001.64001.63001.64001.6400173,400
02 Feb 20231.65001.65001.63001.65001.650071,700
01 Feb 20231.64001.65001.63001.64001.6400143,600
31 Jan 20231.64001.64001.63001.63001.630043,800
30 Jan 20231.67001.67001.63001.65001.6500170,700
27 Jan 20231.63001.67001.63001.67001.6700364,900
26 Jan 20231.62001.63001.61001.63001.6300125,500
25 Jan 20231.61001.62001.61001.62001.6200129,100
20 Jan 20231.62001.62001.61001.62001.620026,600
19 Jan 20231.62001.62001.62001.62001.62002,600
18 Jan 20231.62001.63001.61001.61001.6100162,500
17 Jan 20231.61001.62001.61001.62001.620031,600
16 Jan 20231.62001.63001.61001.62001.620064,600
13 Jan 20231.62001.62001.61001.62001.620055,500
12 Jan 20231.63001.63001.60001.61001.6100111,100
11 Jan 20231.60001.62001.60001.60001.600063,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...