Singapore markets open in 5 hours 16 minutes

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.66000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Jan 20231.61001.61001.59001.61001.610054,100
09 Jan 20231.61001.62001.61001.62001.620035,500
06 Jan 20231.62001.62001.61001.62001.620036,400
05 Jan 20231.61001.62001.60001.62001.620073,500
04 Jan 20231.60001.61001.60001.61001.610064,600
03 Jan 20231.61001.61001.60001.61001.610070,500
30 Dec 20221.61001.62001.60001.62001.620056,700
29 Dec 20221.60001.62001.60001.62001.620033,100
28 Dec 20221.62001.62001.62001.62001.6200-
27 Dec 20221.60001.63001.60001.62001.620026,400
23 Dec 20221.61001.63001.61001.62001.620069,500
22 Dec 20221.62001.63001.61001.62001.620044,000
21 Dec 20221.62001.63001.61001.63001.630034,900
20 Dec 20221.63001.63001.60001.63001.630032,300
19 Dec 20221.63001.63001.61001.62001.620040,300
16 Dec 20221.63001.63001.62001.63001.630068,800
15 Dec 20221.63001.63001.61001.62001.620044,300
14 Dec 20221.64001.64001.62001.64001.640082,200
13 Dec 20221.63001.64001.62001.64001.640053,800
12 Dec 20221.62001.64001.62001.63001.630023,400
09 Dec 20221.62001.62001.60001.62001.620085,000
08 Dec 20221.61001.63001.61001.63001.630046,500
07 Dec 20221.60001.63001.60001.61001.610062,700
06 Dec 20221.64001.64001.63001.63001.630036,900
05 Dec 20221.66001.67001.64001.66001.6600333,800
02 Dec 20221.62001.67001.61001.66001.6600162,300
01 Dec 20221.61001.63001.60001.61001.6100148,100
30 Nov 20221.59001.62001.58001.62001.6200145,900
29 Nov 20221.57001.59001.57001.59001.590044,200
28 Nov 20221.57001.57001.56001.57001.5700128,300
25 Nov 20221.57001.57001.56001.56001.560053,400
24 Nov 20221.56001.58001.56001.57001.570037,500
23 Nov 20221.56001.57001.55001.55001.550029,800
22 Nov 20221.56001.57001.55001.56001.560085,400
21 Nov 20221.57001.57001.56001.57001.570034,400
18 Nov 20221.58001.58001.56001.58001.580070,900
17 Nov 20221.59001.59001.57001.58001.580035,700
16 Nov 20221.59001.60001.56001.59001.5900105,800
15 Nov 20221.59001.60001.59001.60001.600036,000
14 Nov 20221.60001.61001.59001.60001.6000251,300
11 Nov 20221.59001.60001.58001.60001.6000156,800
10 Nov 20221.58001.58001.55001.57001.570063,900
09 Nov 20221.57001.58001.57001.58001.580044,100
08 Nov 20221.58001.58001.56001.57001.570042,000
07 Nov 20221.59001.59001.57001.57001.5700104,800
04 Nov 20221.56001.58001.55001.57001.5700100,700
03 Nov 20221.55001.57001.54001.56001.5600130,600
02 Nov 20221.57001.57001.54001.54001.540079,900
01 Nov 20221.54001.58001.54001.57001.5700217,600
31 Oct 20221.53001.57001.53001.55001.5500111,400
28 Oct 20221.53001.55001.51001.53001.5300143,700
27 Oct 20221.53001.53001.52001.53001.530078,700
26 Oct 20221.52001.53001.50001.53001.5300174,700
25 Oct 20221.54001.54001.50001.50001.5000281,500
25 Oct 20220.06 Dividend
21 Oct 20221.61001.61001.58001.59001.5300451,200
20 Oct 20221.61001.61001.59001.61001.5492149,300
19 Oct 20221.62001.62001.60001.61001.5492102,800
18 Oct 20221.60001.62001.60001.62001.5589224,400
17 Oct 20221.62001.62001.58001.61001.5492248,500
14 Oct 20221.63001.64001.62001.64001.578191,100
13 Oct 20221.64001.64001.61001.62001.558989,700
12 Oct 20221.64001.64001.61001.64001.5781176,100
11 Oct 20221.63001.65001.63001.63001.568566,500
10 Oct 20221.66001.66001.62001.63001.5685116,700
07 Oct 20221.66001.67001.66001.66001.5974123,200
06 Oct 20221.67001.68001.64001.64001.578185,200
05 Oct 20221.67001.69001.65001.68001.6166288,800
04 Oct 20221.67001.67001.65001.67001.6070185,400
03 Oct 20221.65001.66001.64001.66001.5974158,300
30 Sept 20221.64001.65001.62001.65001.5877258,800
29 Sept 20221.65001.65001.63001.65001.587795,500
28 Sept 20221.67001.67001.62001.64001.5781294,800
27 Sept 20221.66001.68001.66001.66001.5974150,900
26 Sept 20221.72001.72001.65001.68001.6166464,100
23 Sept 20221.71001.73001.71001.72001.6551115,200
22 Sept 20221.73001.74001.71001.73001.6647256,600
21 Sept 20221.75001.76001.73001.73001.6647137,700
20 Sept 20221.75001.77001.73001.76001.6936158,900
19 Sept 20221.74001.75001.73001.75001.6840219,300
16 Sept 20221.75001.75001.73001.74001.6743267,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...