Mail

F34.SI - Wilmar International Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2019	3.7400	3.7600	3.7100	3.7200	3.7200	4,974,300
19 Sep 2019	3.8200	3.8300	3.7800	3.8000	3.8000	4,928,700
18 Sep 2019	3.8900	3.9200	3.8200	3.8400	3.8400	3,554,900
17 Sep 2019	3.8700	3.9300	3.8700	3.9000	3.9000	5,217,700
16 Sep 2019	3.8600	3.9200	3.8400	3.8700	3.8700	5,939,400
13 Sep 2019	3.8800	3.8800	3.8300	3.8600	3.8600	3,759,900
12 Sep 2019	3.8700	3.8800	3.8300	3.8600	3.8600	2,358,100
11 Sep 2019	3.8200	3.8500	3.7700	3.8500	3.8500	5,243,300
10 Sep 2019	3.8000	3.8200	3.7600	3.8000	3.8000	3,408,000
09 Sep 2019	3.8300	3.8500	3.7800	3.8100	3.8100	4,606,200
06 Sep 2019	3.8600	3.8900	3.8500	3.8600	3.8600	2,531,700
05 Sep 2019	3.8400	3.8700	3.8100	3.8300	3.8300	7,246,500
04 Sep 2019	3.8100	3.8800	3.7900	3.8400	3.8400	6,555,900
03 Sep 2019	3.7900	3.8000	3.7400	3.8000	3.8000	4,573,200
02 Sep 2019	3.8000	3.8200	3.7600	3.8000	3.8000	3,056,600
30 Aug 2019	3.7800	3.8200	3.7600	3.8100	3.8100	7,033,700
29 Aug 2019	3.7000	3.7800	3.7000	3.7500	3.7500	4,553,500
28 Aug 2019	3.6900	3.7600	3.6800	3.7200	3.7200	7,419,600
27 Aug 2019	3.6900	3.7600	3.6900	3.7200	3.7200	7,760,100
26 Aug 2019	3.7100	3.7600	3.6900	3.6900	3.6900	8,734,400
23 Aug 2019	3.8000	3.8300	3.7800	3.8100	3.8100	4,586,800
22 Aug 2019	3.7800	3.8300	3.7700	3.8300	3.8300	3,966,800
21 Aug 2019	3.7500	3.8200	3.7200	3.8100	3.8100	7,088,800
21 Aug 2019	0.03 Dividend
20 Aug 2019	3.7700	3.8100	3.7200	3.7900	3.7600	8,360,100
19 Aug 2019	3.7300	3.8300	3.7200	3.8200	3.7898	6,844,200
16 Aug 2019	3.7500	3.7500	3.7000	3.7200	3.6906	8,704,600
15 Aug 2019	3.8100	3.8100	3.7400	3.7800	3.7501	12,705,200
14 Aug 2019	3.9300	3.9600	3.8300	3.8600	3.8294	14,038,300
13 Aug 2019	4.0000	4.0900	3.9700	4.0500	4.0179	9,247,200
08 Aug 2019	3.9800	4.0400	3.9600	4.0200	3.9882	6,504,800
07 Aug 2019	3.9600	3.9900	3.9300	3.9800	3.9485	5,606,600
06 Aug 2019	3.8300	3.9500	3.8200	3.9500	3.9187	7,979,600
05 Aug 2019	3.9400	3.9700	3.8700	3.8900	3.8592	9,985,200
02 Aug 2019	3.9700	3.9900	3.9300	3.9800	3.9485	6,383,900
01 Aug 2019	3.9700	4.0500	3.9700	4.0100	3.9783	4,426,000
31 Jul 2019	4.0600	4.0800	3.9700	3.9900	3.9584	11,088,300
30 Jul 2019	4.0100	4.1100	4.0100	4.0800	4.0477	6,227,500
29 Jul 2019	4.0300	4.0300	3.9900	4.0100	3.9783	5,247,700
26 Jul 2019	4.0600	4.0700	4.0300	4.0500	4.0179	4,021,300
25 Jul 2019	3.9800	4.0800	3.9800	4.0600	4.0279	11,593,600
24 Jul 2019	3.9400	3.9700	3.9300	3.9700	3.9386	3,897,200
23 Jul 2019	3.9200	3.9500	3.9100	3.9400	3.9088	3,430,400
22 Jul 2019	3.9200	3.9200	3.8800	3.9200	3.8890	2,673,200
19 Jul 2019	3.9000	3.9200	3.8700	3.9200	3.8890	5,344,000
18 Jul 2019	3.8300	3.8900	3.8300	3.8900	3.8592	5,561,400
17 Jul 2019	3.8100	3.8700	3.7700	3.8700	3.8394	6,778,600
16 Jul 2019	3.8400	3.8600	3.8000	3.8300	3.7997	5,298,800
15 Jul 2019	3.7900	3.8300	3.7800	3.8300	3.7997	6,400,100
12 Jul 2019	3.7200	3.7800	3.7200	3.7600	3.7302	4,625,800
11 Jul 2019	3.7500	3.7900	3.7100	3.7200	3.6906	8,868,800
10 Jul 2019	3.7900	3.8300	3.7200	3.7200	3.6906	6,624,600
09 Jul 2019	3.8100	3.8300	3.7700	3.7800	3.7501	2,804,500
08 Jul 2019	3.7800	3.8100	3.7500	3.7900	3.7600	3,486,700
05 Jul 2019	3.7600	3.8200	3.7500	3.8100	3.7798	7,193,500
04 Jul 2019	3.7400	3.7800	3.7200	3.7500	3.7203	3,694,000
03 Jul 2019	3.7300	3.7800	3.7000	3.7400	3.7104	5,556,000
02 Jul 2019	3.7500	3.7500	3.6700	3.7300	3.7005	5,742,400
01 Jul 2019	3.7400	3.7500	3.7200	3.7400	3.7104	5,462,200
28 Jun 2019	3.6600	3.7300	3.6500	3.7000	3.6707	14,455,300
27 Jun 2019	3.6400	3.6600	3.6100	3.6300	3.6013	5,766,200
26 Jun 2019	3.6100	3.6600	3.5900	3.6400	3.6112	10,279,900
25 Jun 2019	3.6300	3.6500	3.5900	3.5900	3.5616	13,340,900
24 Jun 2019	3.6000	3.6400	3.5600	3.6000	3.5715	7,382,000
21 Jun 2019	3.5500	3.6100	3.5300	3.6000	3.5715	11,765,800
20 Jun 2019	3.5000	3.5600	3.5000	3.5400	3.5120	5,519,900
19 Jun 2019	3.5500	3.5600	3.5200	3.5500	3.5219	4,810,100
18 Jun 2019	3.4700	3.5200	3.4700	3.5100	3.4822	4,027,900
17 Jun 2019	3.4600	3.5000	3.4400	3.4500	3.4227	3,259,700
14 Jun 2019	3.4600	3.5100	3.4300	3.4800	3.4525	5,547,200
13 Jun 2019	3.4000	3.4900	3.3900	3.4900	3.4624	5,797,500
12 Jun 2019	3.3900	3.4200	3.3700	3.4100	3.3830	2,889,000
11 Jun 2019	3.3700	3.4000	3.3400	3.3900	3.3632	3,713,800
10 Jun 2019	3.3600	3.4100	3.3500	3.3600	3.3334	4,222,900
07 Jun 2019	3.3300	3.3700	3.3000	3.3500	3.3235	5,380,800
06 Jun 2019	3.3000	3.3300	3.2900	3.3200	3.2937	4,712,000
04 Jun 2019	3.3300	3.3500	3.2800	3.3000	3.2739	3,541,800
03 Jun 2019	3.3000	3.3200	3.2800	3.3200	3.2937	4,220,200
31 May 2019	3.2700	3.3000	3.2600	3.2900	3.2640	4,660,100
30 May 2019	3.3100	3.3500	3.2900	3.3000	3.2739	4,074,000
29 May 2019	3.3300	3.3500	3.2900	3.3500	3.3235	6,582,800
28 May 2019	3.3700	3.3700	3.3400	3.3500	3.3235	6,472,400
27 May 2019	3.4100	3.4100	3.3500	3.3600	3.3334	2,810,600
24 May 2019	3.4200	3.4400	3.3700	3.4000	3.3731	4,871,800
23 May 2019	3.4500	3.4600	3.4100	3.4200	3.3929	4,933,600
22 May 2019	3.5000	3.5200	3.4500	3.4600	3.4326	5,415,800
21 May 2019	3.5300	3.5600	3.4900	3.4900	3.4624	6,615,400
17 May 2019	3.5600	3.5600	3.5100	3.5600	3.5318	4,780,300
16 May 2019	3.4800	3.5600	3.4800	3.5500	3.5219	4,701,900
15 May 2019	3.4800	3.5200	3.4600	3.5000	3.4723	5,412,500
14 May 2019	3.4900	3.5400	3.4400	3.5200	3.4921	6,668,100
13 May 2019	3.5200	3.5800	3.4900	3.5300	3.5021	5,381,200
10 May 2019	3.5100	3.5500	3.4500	3.5100	3.4822	4,926,400
09 May 2019	3.5600	3.5700	3.4700	3.5100	3.4822	5,105,600
08 May 2019	3.5200	3.6100	3.5100	3.5900	3.5616	7,631,400
07 May 2019	3.5500	3.5900	3.5200	3.5300	3.5021	5,122,000
06 May 2019	3.5600	3.5600	3.4300	3.5200	3.4921	8,204,100
06 May 2019	0.07 Dividend
03 May 2019	3.6500	3.6700	3.6200	3.6400	3.5417	4,278,700
02 May 2019	3.6600	3.6700	3.6400	3.6500	3.5515	3,018,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...