Singapore markets open in 8 hours 35 minutes

COSCO Shipping International (Singapore) Co., Ltd. (F83.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1850+0.0010 (+0.54%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.18600.18600.18300.18500.1850502,500
22 Oct 20200.18600.18600.18300.18400.1840772,600
21 Oct 20200.18500.18800.18400.18400.1840775,100
20 Oct 20200.18700.18700.18300.18500.18501,047,600
19 Oct 20200.18700.18800.18500.18500.1850637,000
16 Oct 20200.18600.18900.18500.18600.1860727,900
15 Oct 20200.18600.18700.18400.18600.1860848,900
14 Oct 20200.18800.19000.18600.18600.1860701,200
13 Oct 20200.19100.19100.18700.18700.18702,212,000
12 Oct 20200.18500.18700.18400.18600.18601,016,700
09 Oct 20200.18300.18600.18300.18400.18401,082,100
08 Oct 20200.18400.18600.18300.18300.1830998,400
07 Oct 20200.18300.18500.18300.18300.18301,007,700
06 Oct 20200.18400.18600.18300.18400.18401,815,100
05 Oct 20200.18500.18500.18300.18300.1830966,900
02 Oct 20200.18400.18700.18300.18500.18501,671,600
01 Oct 20200.18600.18900.18500.18600.18602,679,700
30 Sep 20200.18600.19300.18500.18500.18504,213,700
29 Sep 20200.18500.19600.18200.18600.186010,224,400
28 Sep 20200.18400.18800.18100.18200.1820754,600
25 Sep 20200.18600.18800.17900.18200.18201,595,000
24 Sep 20200.18900.18900.18200.18500.18501,594,600
23 Sep 20200.19000.19300.18900.19000.19001,026,000
22 Sep 20200.19300.19400.18800.19000.19001,856,000
21 Sep 20200.19500.19600.19300.19300.19301,259,700
18 Sep 20200.19400.19700.19400.19500.195010,101,300
17 Sep 20200.19800.19800.19500.19500.1950662,000
16 Sep 20200.19300.20500.19300.19700.19702,815,900
15 Sep 20200.19500.19600.19300.19400.1940885,900
14 Sep 20200.19400.19700.19300.19400.19401,146,200
11 Sep 20200.19400.19600.19300.19500.1950946,000
10 Sep 20200.19500.19700.19300.19500.19501,211,900
09 Sep 20200.19200.19800.19200.19500.19501,738,100
08 Sep 20200.19700.19800.19600.19600.1960971,000
07 Sep 20200.19600.19900.19500.19600.1960621,400
04 Sep 20200.19600.19800.19200.19600.19601,982,100
03 Sep 20200.19900.20000.19600.19600.19602,125,700
02 Sep 20200.19900.20000.19700.19900.19901,475,300
01 Sep 20200.19900.20000.19800.19900.19901,397,900
31 Aug 20200.20000.20500.19700.19700.19701,825,400
28 Aug 20200.20000.20000.19800.19900.19901,056,200
27 Aug 20200.20000.20000.19800.20000.2000899,100
26 Aug 20200.19900.20000.19800.19800.19801,504,700
25 Aug 20200.20000.20500.19800.19800.19802,750,900
24 Aug 20200.20000.20500.19900.20000.20001,670,100
21 Aug 20200.20000.20500.19900.20000.20001,027,100
20 Aug 20200.20500.20500.19800.20000.20001,792,900
19 Aug 20200.20000.21500.20000.20500.20507,362,300
18 Aug 20200.20000.20000.19700.19800.1980679,200
17 Aug 20200.20000.20000.19800.19800.1980634,100
14 Aug 20200.20000.20500.19800.19800.19801,868,900
13 Aug 20200.20000.20500.19900.20000.20001,953,600
12 Aug 20200.19900.20500.19900.20000.20001,444,900
11 Aug 20200.20000.20500.19800.19800.19802,507,000
07 Aug 20200.19900.20000.19700.19900.1990999,200
06 Aug 20200.20000.20500.19700.19800.19801,791,700
05 Aug 20200.19600.20500.19600.20000.20003,571,800
04 Aug 20200.20000.20000.19600.19700.19701,739,000
03 Aug 20200.19700.20000.19700.19700.19702,449,900
30 Jul 20200.19900.20000.19700.19700.19702,833,000
29 Jul 20200.20000.20500.19800.20000.20001,893,800
28 Jul 20200.20000.20500.19500.20000.20003,207,600
27 Jul 20200.20000.20500.20000.20000.20001,621,500
24 Jul 20200.20000.20500.20000.20000.2000245,900
23 Jul 20200.20000.21000.20000.21000.21001,939,100
22 Jul 20200.21000.21000.20000.20500.2050562,500
21 Jul 20200.20000.21000.20000.20500.20503,647,100
20 Jul 20200.20000.20500.20000.20000.2000576,500
17 Jul 20200.20500.21000.20000.20000.2000999,100
16 Jul 20200.20500.20500.20000.20500.20501,274,300
15 Jul 20200.20000.21000.20000.20500.20502,551,500
14 Jul 20200.20500.20500.20000.20000.20001,579,200
13 Jul 20200.21000.21500.20500.20500.20501,811,600
09 Jul 20200.21500.21500.21000.21000.21001,003,400
08 Jul 20200.21000.21500.21000.21500.21501,757,700
07 Jul 20200.22000.22500.21000.21000.21002,499,700
06 Jul 20200.20500.22500.20000.22000.220022,800,500
03 Jul 20200.20000.20500.19700.20000.20003,315,500
02 Jul 20200.20000.20500.20000.20000.2000970,000
01 Jul 20200.20500.20500.20000.20000.20001,741,200
30 Jun 20200.20500.21000.20000.20500.20501,392,100
29 Jun 20200.20500.20500.20000.20000.20001,715,300
26 Jun 20200.21000.21000.20500.20500.2050532,300
25 Jun 20200.20500.21000.20500.21000.21002,093,100
24 Jun 20200.21000.21000.20500.20500.2050991,700
23 Jun 20200.21500.21500.20500.21000.21002,040,000
22 Jun 20200.21500.22000.21000.21000.21001,052,500
19 Jun 20200.21000.21500.21000.21500.21503,138,700
18 Jun 20200.21000.21500.20500.21000.21001,753,600
17 Jun 20200.21000.21500.20500.20500.20501,993,600
16 Jun 20200.21000.21500.20500.21000.21001,969,000
15 Jun 20200.21000.21500.20500.20500.20501,153,900
12 Jun 20200.21000.21500.20000.21000.21003,636,300
11 Jun 20200.22000.22000.21000.21500.21503,743,000
10 Jun 20200.22000.23000.22000.22000.22005,778,500
09 Jun 20200.23000.23000.21500.21500.21506,557,300
08 Jun 20200.23000.23000.22500.22500.22502,546,200
05 Jun 20200.22000.22500.21500.22500.22502,258,300
04 Jun 20200.22500.23000.22000.22000.22005,293,700
03 Jun 20200.22000.22500.21500.22000.22004,168,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...