Singapore markets close in 3 hours 47 minutes

Jasper Investments Limited (FQ7.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0040+0.0010 (+33.33%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20210.00400.00400.00400.00400.00404,000
27 Sep 20210.00300.00400.00300.00300.003024,600
24 Sep 20210.00400.00400.00300.00300.0030501,300
23 Sep 20210.00400.00400.00300.00300.00301,500
22 Sep 20210.00400.00400.00300.00300.00303,300
21 Sep 20210.00400.00400.00300.00300.0030160,300
20 Sep 20210.00400.00400.00300.00400.0040810,500
17 Sep 20210.00400.00500.00300.00400.004019,046,500
16 Sep 20210.00300.00300.00300.00300.0030400,900
15 Sep 20210.00300.00400.00300.00300.00301,001,200
14 Sep 20210.00300.00300.00300.00300.00302,997,000
13 Sep 20210.00300.00300.00300.00300.0030308,600
10 Sep 20210.00400.00400.00300.00300.00303,300
09 Sep 20210.00400.00400.00300.00300.003020,200
08 Sep 20210.00400.00400.00300.00300.0030200
07 Sep 20210.00300.00400.00300.00300.0030700
06 Sep 20210.00400.00400.00300.00300.003036,100
03 Sep 20210.00400.00400.00300.00300.0030108,600
02 Sep 20210.00300.00400.00300.00300.00303,688,400
01 Sep 20210.00400.00400.00300.00300.00306,002,900
31 Aug 20210.00300.00400.00300.00400.0040900
30 Aug 20210.00400.00400.00300.00300.00307,300
27 Aug 20210.00300.00400.00300.00300.00302,502,200
26 Aug 20210.00400.00400.00300.00300.00304,100
25 Aug 20210.00400.00400.00400.00400.00402,200
24 Aug 20210.00300.00300.00300.00300.003023,400
23 Aug 20210.00300.00300.00300.00300.00302,100
20 Aug 20210.00400.00400.00300.00300.00302,362,600
19 Aug 20210.00400.00400.00400.00400.00401,100
18 Aug 20210.00500.00500.00300.00400.00402,952,600
17 Aug 20210.00500.00500.00400.00500.00501,460,600
16 Aug 20210.00400.00500.00300.00400.00409,132,600
13 Aug 20210.00300.00300.00300.00300.0030-
12 Aug 20210.00300.00300.00300.00300.0030-
11 Aug 20210.00300.00300.00300.00300.0030-
10 Aug 20210.00400.00500.00300.00300.0030205,400
06 Aug 20210.00400.00400.00300.00400.00401,616,900
05 Aug 20210.00500.00500.00400.00400.0040307,300
04 Aug 20210.00400.00400.00300.00400.004013,505,100
03 Aug 20210.00400.00400.00300.00400.0040201,200
02 Aug 20210.00300.00400.00300.00400.00408,721,500
30 Jul 20210.00400.00400.00300.00400.00401,383,000
29 Jul 20210.00400.00400.00300.00400.0040852,400
28 Jul 20210.00300.00400.00300.00300.003052,000
27 Jul 20210.00400.00400.00300.00300.0030432,200
26 Jul 20210.00300.00400.00300.00400.00401,584,000
23 Jul 20210.00300.00400.00300.00300.0030905,200
22 Jul 20210.00300.00300.00300.00300.00301,300
21 Jul 20210.00300.00400.00300.00300.0030751,900
19 Jul 20210.00400.00400.00300.00300.00301,048,000
16 Jul 20210.00300.00400.00300.00300.00305,257,300
15 Jul 20210.00300.00400.00300.00300.0030222,900
14 Jul 20210.00300.00400.00300.00300.00304,000
13 Jul 20210.00400.00400.00300.00300.00307,500
12 Jul 20210.00400.00400.00300.00400.00401,303,400
09 Jul 20210.00300.00400.00300.00300.00307,200
08 Jul 20210.00300.00400.00300.00300.00305,300
07 Jul 20210.00300.00400.00300.00300.00303,700
06 Jul 20210.00400.00400.00300.00300.00301,500
05 Jul 20210.00300.00400.00300.00300.0030372,500
02 Jul 20210.00300.00300.00300.00300.0030112,600
01 Jul 20210.00300.00400.00300.00300.003047,600
30 Jun 20210.00400.00400.00300.00300.0030873,900
29 Jun 20210.00500.00500.00300.00400.0040154,600
28 Jun 20210.00500.00500.00300.00300.003074,400
25 Jun 20210.00300.00500.00300.00400.00404,972,800
24 Jun 20210.00500.00500.00400.00400.0040369,800
23 Jun 20210.00500.00500.00400.00400.0040305,700
22 Jun 20210.00500.00500.00400.00400.0040162,800
21 Jun 20210.00500.00500.00400.00400.00404,401,400
18 Jun 20210.00500.00500.00400.00500.0050200,300
17 Jun 20210.00400.00500.00400.00500.00503,734,000
16 Jun 20210.00400.00500.00400.00400.00403,040,100
15 Jun 20210.00500.00500.00400.00400.00405,500,100
14 Jun 20210.00500.00500.00400.00400.0040108,100
11 Jun 20210.00500.00500.00400.00400.0040605,400
10 Jun 20210.00500.00500.00300.00400.00401,733,000
09 Jun 20210.00500.00500.00300.00500.00501,300
08 Jun 20210.00500.00500.00400.00400.0040614,800
07 Jun 20210.00500.00500.00400.00400.00401,500,400
04 Jun 20210.00500.00500.00300.00400.00406,232,400
03 Jun 20210.00500.00500.00300.00400.0040865,200
02 Jun 20210.00500.00500.00400.00500.00503,001,100
01 Jun 20210.00500.00500.00400.00500.005011,317,600
31 May 20210.00500.00500.00400.00500.00502,350,300
28 May 20210.00400.00500.00400.00400.004011,400
27 May 20210.00500.00500.00400.00400.004024,100
25 May 20210.00400.00500.00400.00400.00409,300
24 May 20210.00500.00500.00400.00400.00405,000
21 May 20210.00500.00500.00400.00400.00402,501,100
20 May 20210.00500.00500.00400.00400.0040301,400
19 May 20210.00500.00500.00400.00400.00403,600
18 May 20210.00400.00500.00400.00500.005015,604,900
17 May 20210.00500.00500.00400.00400.004011,300
14 May 20210.00500.00500.00400.00400.00401,560,100
12 May 20210.00400.00500.00400.00500.00506,777,600
11 May 20210.00500.00500.00400.00400.0040344,200
10 May 20210.00400.00500.00400.00400.00405,480,200
07 May 20210.00600.00600.00500.00500.0050377,400
06 May 20210.00400.00600.00400.00600.00606,053,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...