Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2000+0.0020 (+1.01%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj. close**Volume
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
02 Jun 20200.21500.22000.21500.22000.22002,156,500
01 Jun 20200.21000.22000.20500.21000.21006,458,300
29 May 20200.21000.21000.20500.20500.20501,135,900
28 May 20200.21500.21500.20500.20500.20504,096,800
27 May 20200.21000.21500.21000.21000.21001,628,800
26 May 20200.21000.21500.21000.21000.21001,135,000
22 May 20200.22000.22500.20500.21000.21003,288,300
21 May 20200.21500.22500.21500.22000.22009,947,300
20 May 20200.21000.21500.21000.21000.21001,402,400
19 May 20200.21000.21500.21000.21000.21002,839,600
18 May 20200.21000.21000.20000.20500.20503,765,300
15 May 20200.21500.22000.20500.21000.21003,249,000
14 May 20200.21500.21500.21000.21000.21001,851,800
13 May 20200.21500.22000.21500.21500.21501,795,500
12 May 20200.22000.22000.21500.22000.22001,571,500
11 May 20200.22500.23000.22000.22000.22005,949,800
08 May 20200.22500.23000.22000.22500.22502,162,800
06 May 20200.22500.23000.21500.22000.22004,647,800
05 May 20200.22500.23000.22000.22000.22002,084,600
04 May 20200.22500.22500.21500.22500.22502,968,400
30 Apr 20200.23500.24000.23000.23000.23002,611,400
29 Apr 20200.23500.24500.23000.23000.23005,252,000
28 Apr 20200.21500.24000.21000.23500.23506,150,200
27 Apr 20200.21000.22000.21000.21500.2150584,700
24 Apr 20200.22000.22000.21000.21500.21501,366,200
23 Apr 20200.22000.22500.21500.21500.21502,355,900
22 Apr 20200.21500.22000.20500.22000.22004,046,300
21 Apr 20200.22500.23000.21500.22000.22003,470,600
20 Apr 20200.22500.23500.22500.23000.23002,317,800
17 Apr 20200.23500.23500.22000.22500.22506,178,700
16 Apr 20200.21000.22500.20500.22500.22505,387,400
15 Apr 20200.21500.22000.20500.21000.21004,378,400
14 Apr 20200.19100.21000.19100.20500.20506,239,900
13 Apr 20200.19000.19800.18700.19400.19403,005,400
09 Apr 20200.18800.19400.18800.19000.19004,332,800
08 Apr 20200.18000.18700.18000.18400.18403,148,900
07 Apr 20200.17500.18500.17500.18500.18504,846,800
06 Apr 20200.17400.17800.17100.17400.17401,250,300
03 Apr 20200.17500.17900.17100.17200.17201,277,800
02 Apr 20200.17600.17800.17100.17800.17802,797,000
01 Apr 20200.17000.17700.17000.17400.17403,049,600
31 Mar 20200.17500.17500.17000.17000.17001,489,300
30 Mar 20200.17200.17200.16900.17000.17001,009,000
27 Mar 20200.17600.17800.17200.17200.17202,785,800
26 Mar 20200.17500.17700.17000.17100.17104,056,600
25 Mar 20200.17600.17800.17000.17600.17603,852,000
24 Mar 20200.16500.17200.16500.17100.17102,334,500
23 Mar 20200.16900.16900.16200.16300.16302,017,100
20 Mar 20200.16700.17500.16400.17500.17502,331,800
19 Mar 20200.17200.17200.16500.16700.16701,872,200
18 Mar 20200.17200.17200.17200.17200.1720-
17 Mar 20200.16100.17400.16100.17200.17202,259,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...