F17.SI - GuocoLand Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 31,100 |
| 05 Jun 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 43,200 |
| 01 Jun 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 24,800 |
| 31 May 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 31,400 |
| 30 May 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 50,400 |
| 29 May 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 54,300 |
| 26 May 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 200 |
| 25 May 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 24 May 2023 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 27,000 |
| 23 May 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 26,700 |
| 22 May 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 56,100 |
| 19 May 2023 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 48,300 |
| 18 May 2023 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 34,100 |
| 17 May 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 108,100 |
| 16 May 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 29,100 |
| 15 May 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 40,500 |
| 12 May 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 19,200 |
| 11 May 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 94,900 |
| 10 May 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 300 |
| 09 May 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 9,200 |
| 08 May 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 103,700 |
| 05 May 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 56,100 |
| 04 May 2023 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 39,900 |
| 03 May 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 1,100 |
| 02 May 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 77,200 |
| 28 Apr 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 96,300 |
| 27 Apr 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 196,600 |
| 26 Apr 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 28,600 |
| 25 Apr 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 65,400 |
| 24 Apr 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 26,900 |
| 21 Apr 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 14,400 |
| 20 Apr 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 35,500 |
| 19 Apr 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 37,300 |
| 18 Apr 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 37,100 |
| 17 Apr 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 21,200 |
| 14 Apr 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 266,900 |
| 13 Apr 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 90,800 |
| 12 Apr 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 121,800 |
| 11 Apr 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 107,700 |
| 10 Apr 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 77,400 |
| 06 Apr 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 78,000 |
| 05 Apr 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 39,200 |
| 04 Apr 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 108,000 |
| 03 Apr 2023 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 199,800 |
| 31 Mar 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 75,500 |
| 30 Mar 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 46,700 |
| 29 Mar 2023 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 114,300 |
| 28 Mar 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 56,100 |
| 27 Mar 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 51,400 |
| 24 Mar 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 67,300 |
| 23 Mar 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 39,600 |
| 22 Mar 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 45,200 |
| 21 Mar 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 50,600 |
| 20 Mar 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 65,100 |
| 17 Mar 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 71,300 |
| 16 Mar 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 6,800 |
| 15 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 23,600 |
| 14 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 63,800 |
| 13 Mar 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 58,400 |
| 10 Mar 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 134,900 |
| 09 Mar 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 39,900 |
| 08 Mar 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 64,300 |
| 07 Mar 2023 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 15,300 |
| 06 Mar 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 114,400 |
| 03 Mar 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 60,000 |
| 02 Mar 2023 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 55,400 |
| 01 Mar 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 61,100 |
| 28 Feb 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 102,400 |
| 27 Feb 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 41,200 |
| 24 Feb 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 48,200 |
| 23 Feb 2023 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 92,800 |
| 22 Feb 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 62,200 |
| 21 Feb 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 76,300 |
| 20 Feb 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 183,900 |
| 17 Feb 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 23,800 |
| 16 Feb 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 153,300 |
| 15 Feb 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 177,800 |
| 14 Feb 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 100,200 |
| 13 Feb 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 69,900 |
| 10 Feb 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 108,600 |
| 09 Feb 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 107,400 |
| 08 Feb 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 99,400 |
| 07 Feb 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 242,100 |
| 06 Feb 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 183,400 |
| 03 Feb 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 173,400 |
| 02 Feb 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 71,700 |
| 01 Feb 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 143,600 |
| 31 Jan 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 43,800 |
| 30 Jan 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 170,700 |
| 27 Jan 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 364,900 |
| 26 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 125,500 |
| 25 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 129,100 |
| 20 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 26,600 |
| 19 Jan 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,600 |
| 18 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 162,500 |
| 17 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 31,600 |
| 16 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 64,600 |
| 13 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 55,500 |
| 12 Jan 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 111,100 |
| 11 Jan 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 63,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.