Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5400+0.0200 (+1.32%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.54001.54001.52001.54001.5400153,400
02 Dec 20211.54001.54001.51001.52001.5200143,100
01 Dec 20211.55001.56001.48001.54001.5400561,000
30 Nov 20211.57001.57001.55001.55001.5500403,400
29 Nov 20211.58001.58001.57001.57001.5700243,200
26 Nov 20211.60001.60001.57001.58001.5800316,800
25 Nov 20211.60001.60001.59001.59001.5900125,200
24 Nov 20211.59001.60001.59001.59001.5900158,400
23 Nov 20211.59001.60001.59001.59001.5900135,800
22 Nov 20211.59001.60001.58001.59001.590072,900
19 Nov 20211.59001.60001.59001.59001.5900103,800
18 Nov 20211.60001.60001.58001.59001.5900204,500
17 Nov 20211.60001.60001.59001.59001.5900114,700
16 Nov 20211.60001.62001.59001.59001.5900371,900
15 Nov 20211.62001.62001.60001.61001.6100186,900
12 Nov 20211.61001.62001.61001.61001.6100320,500
11 Nov 20211.60001.61001.59001.60001.6000130,100
10 Nov 20211.63001.63001.59001.59001.59001,074,300
09 Nov 20211.63001.64001.62001.63001.6300145,300
08 Nov 20211.63001.64001.62001.64001.6400737,500
05 Nov 20211.62001.64001.61001.63001.6300558,900
05 Nov 20210.06 Dividend
03 Nov 20211.70001.71001.69001.69001.6300591,900
02 Nov 20211.70001.70001.69001.70001.6396187,900
01 Nov 20211.70001.71001.68001.70001.6396719,500
29 Oct 20211.70001.71001.69001.70001.6396289,800
28 Oct 20211.70001.71001.68001.70001.6396607,000
27 Oct 20211.71001.72001.71001.71001.6493179,600
26 Oct 20211.71001.72001.70001.71001.6493411,000
25 Oct 20211.70001.71001.69001.71001.6493260,000
22 Oct 20211.70001.70001.69001.69001.6300220,800
21 Oct 20211.69001.70001.69001.70001.6396329,900
20 Oct 20211.70001.71001.69001.69001.6300220,200
19 Oct 20211.70001.71001.69001.71001.6493445,700
18 Oct 20211.70001.71001.69001.70001.6396409,300
15 Oct 20211.68001.70001.68001.70001.6396230,300
14 Oct 20211.66001.69001.66001.68001.6204441,100
13 Oct 20211.67001.68001.66001.66001.6011172,500
12 Oct 20211.65001.67001.65001.67001.6107127,300
11 Oct 20211.66001.68001.65001.67001.6107365,700
08 Oct 20211.65001.66001.64001.66001.6011228,700
07 Oct 20211.64001.66001.63001.65001.5914373,400
06 Oct 20211.65001.65001.62001.64001.5818153,600
05 Oct 20211.63001.65001.63001.64001.581860,900
04 Oct 20211.64001.64001.62001.64001.5818168,500
01 Oct 20211.63001.65001.62001.65001.591479,500
30 Sep 20211.64001.65001.63001.64001.581885,300
29 Sep 20211.63001.64001.63001.64001.581882,800
28 Sep 20211.65001.65001.63001.65001.591448,000
27 Sep 20211.64001.65001.63001.65001.5914119,200
24 Sep 20211.64001.65001.64001.65001.591426,000
23 Sep 20211.63001.65001.62001.65001.5914209,500
22 Sep 20211.64001.65001.63001.64001.5818185,900
21 Sep 20211.62001.65001.62001.65001.5914298,300
20 Sep 20211.64001.64001.61001.64001.5818202,900
17 Sep 20211.64001.65001.63001.64001.5818206,300
16 Sep 20211.64001.65001.63001.64001.5818114,200
15 Sep 20211.66001.67001.64001.64001.5818148,800
14 Sep 20211.65001.67001.65001.65001.591492,100
13 Sep 20211.66001.66001.64001.64001.5818172,500
10 Sep 20211.64001.67001.64001.65001.591497,200
09 Sep 20211.66001.66001.65001.65001.5914110,400
08 Sep 20211.66001.67001.65001.67001.6107103,100
07 Sep 20211.66001.68001.66001.66001.601152,000
06 Sep 20211.66001.67001.65001.67001.610766,300
03 Sep 20211.66001.67001.66001.66001.6011122,100
02 Sep 20211.66001.67001.65001.66001.6011243,700
01 Sep 20211.64001.65001.63001.64001.5818134,900
31 Aug 20211.65001.65001.64001.64001.5818137,700
30 Aug 20211.66001.66001.64001.65001.5914161,400
27 Aug 20211.64001.65001.63001.65001.5914367,200
26 Aug 20211.62001.62001.61001.62001.562517,700
25 Aug 20211.62001.62001.60001.62001.562535,600
24 Aug 20211.62001.63001.61001.62001.562530,700
23 Aug 20211.61001.62001.61001.61001.552811,800
20 Aug 20211.61001.61001.60001.61001.552861,900
19 Aug 20211.62001.62001.60001.60001.5432112,400
18 Aug 20211.62001.63001.62001.63001.572110,600
17 Aug 20211.65001.65001.61001.61001.552894,700
16 Aug 20211.65001.65001.63001.65001.591491,100
13 Aug 20211.62001.65001.62001.65001.5914170,400
12 Aug 20211.61001.63001.60001.63001.572145,800
11 Aug 20211.63001.63001.61001.61001.552838,000
10 Aug 20211.61001.63001.61001.63001.572193,900
06 Aug 20211.61001.62001.60001.62001.5625103,800
05 Aug 20211.61001.62001.61001.61001.552891,700
04 Aug 20211.59001.62001.59001.62001.5625189,700
03 Aug 20211.60001.60001.59001.60001.543275,900
02 Aug 20211.60001.62001.59001.61001.5528292,800
30 Jul 20211.58001.61001.58001.60001.5432139,700
29 Jul 20211.59001.60001.58001.58001.5239137,900
28 Jul 20211.61001.61001.58001.58001.523959,100
27 Jul 20211.61001.61001.57001.60001.5432143,500
26 Jul 20211.59001.61001.59001.61001.5528320,300
23 Jul 20211.58001.59001.58001.58001.5239321,100
22 Jul 20211.55001.58001.55001.58001.5239275,600
21 Jul 20211.57001.58001.56001.57001.5143114,800
19 Jul 20211.58001.58001.56001.57001.5143202,900
16 Jul 20211.58001.59001.58001.59001.533665,500
15 Jul 20211.58001.59001.58001.58001.523947,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...