Singapore markets open in 7 hours 36 minutes

Guoan International Limited (G11.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01900.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.01900.01900.01900.01900.0190-
22 Oct 20200.01900.02000.01900.01900.0190557,000
21 Oct 20200.01900.02100.01900.02000.02007,057,600
20 Oct 20200.01700.02000.01700.01900.01903,187,000
19 Oct 20200.02000.02000.01700.01700.01702,313,000
16 Oct 20200.02000.02200.01900.02100.0210860,100
15 Oct 20200.01900.02100.01800.02000.02004,145,700
14 Oct 20200.01500.02100.01500.01700.01704,046,300
13 Oct 20200.01400.01500.01400.01500.0150399,000
12 Oct 20200.01500.01500.01500.01500.0150-
09 Oct 20200.01500.01500.01500.01500.0150-
08 Oct 20200.01500.01500.01500.01500.0150-
07 Oct 20200.01500.01500.01500.01500.0150-
06 Oct 20200.01500.01500.01500.01500.0150-
05 Oct 20200.01500.01500.01500.01500.0150-
02 Oct 20200.01500.01500.01500.01500.0150152,000
01 Oct 20200.01700.01700.01600.01600.0160326,500
30 Sep 20200.01800.01800.01800.01800.0180-
29 Sep 20200.02100.02200.01800.01800.0180542,800
28 Sep 20200.01400.02200.01400.01900.01902,935,700
25 Sep 20200.01300.01300.01300.01300.013092,000
24 Sep 20200.01300.01500.01300.01500.015052,100
23 Sep 20200.01300.01500.01300.01500.015070,100
22 Sep 20200.01300.01500.01300.01300.013099,900
21 Sep 20200.01400.01600.01400.01600.016050,100
18 Sep 20200.01600.01600.01600.01600.0160-
17 Sep 20200.01500.01600.01400.01600.0160598,400
16 Sep 20200.01600.01800.01600.01800.0180188,000
15 Sep 20200.01900.01900.01500.01700.0170419,600
14 Sep 20200.01500.01500.01500.01500.0150-
11 Sep 20200.01600.01700.01500.01500.015084,500
10 Sep 20200.01600.01800.01500.01600.0160320,000
09 Sep 20200.01800.01900.01400.01800.0180626,000
08 Sep 20200.02600.02900.01800.01900.0190450,800
07 Sep 20200.02300.03100.02200.02200.02201,621,200
04 Sep 20200.01400.02700.01300.02300.02306,172,500
03 Sep 20200.01700.01700.01500.01500.015074,900
02 Sep 20200.01900.01900.01500.01800.0180356,100
01 Sep 20200.02000.02000.01400.01800.0180614,000
31 Aug 20200.02200.02200.02200.02200.0220-
28 Aug 20200.02200.02200.02100.02200.022049,000
27 Aug 20200.03600.03600.03600.03600.03603,000
26 Aug 20200.02600.02600.02600.02600.0260-
25 Aug 20200.02500.03200.02500.02600.026077,000
24 Aug 20200.01700.02200.01700.02200.022058,000
21 Aug 20200.01300.01300.01300.01300.0130-
20 Aug 20200.01300.01300.01300.01300.0130-
19 Aug 20200.01300.01300.01300.01300.0130-
18 Aug 20200.01300.01300.01300.01300.013050,000
17 Aug 20200.01800.01800.01800.01800.0180-
14 Aug 20200.02100.02100.01800.01800.018079,100
13 Aug 20200.02900.02900.02900.02900.0290-
12 Aug 20200.02900.02900.02900.02900.0290-
11 Aug 20200.02900.02900.02900.02900.0290-
07 Aug 20200.02900.02900.02900.02900.0290-
06 Aug 20200.02900.02900.02900.02900.0290-
05 Aug 20200.02900.02900.02900.02900.0290-
04 Aug 20200.02900.02900.02900.02900.0290-
03 Aug 20200.02900.02900.02900.02900.0290-
30 Jul 20200.02900.02900.02900.02900.0290-
29 Jul 20200.02900.02900.02900.02900.0290-
28 Jul 20200.02900.02900.02900.02900.0290-
27 Jul 20200.02900.02900.02900.02900.0290-
24 Jul 20200.02900.02900.02900.02900.0290-
23 Jul 20200.02900.02900.02900.02900.0290-
22 Jul 20200.02900.02900.02900.02900.0290-
21 Jul 20200.02900.02900.02900.02900.02904,000
20 Jul 20200.02100.02700.02000.02700.0270153,000
17 Jul 20200.02800.02800.02800.02800.0280-
16 Jul 20200.02800.02800.02800.02800.0280-
15 Jul 20200.02800.02800.02800.02800.0280-
14 Jul 20200.02800.02800.02400.02800.0280117,300
13 Jul 20200.02000.02800.01800.02800.028024,000
09 Jul 20200.02800.02900.02800.02900.02905,000
08 Jul 20200.01800.02500.01800.02300.0230158,700
07 Jul 20200.01300.01800.01300.01700.0170172,000
06 Jul 20200.01300.01300.01300.01300.013020,000
03 Jul 20200.01300.01300.01300.01300.0130-
02 Jul 20200.01300.01300.01300.01300.0130-
01 Jul 20200.01000.01300.01000.01300.013013,000
30 Jun 20200.00800.01700.00800.01400.0140160,000
29 Jun 20200.00600.00600.00600.00600.0060-
26 Jun 20200.00600.00600.00600.00600.0060-
25 Jun 20200.00600.00600.00600.00600.0060-
24 Jun 20200.00600.00600.00600.00600.0060-
23 Jun 20200.00600.00600.00600.00600.0060-
22 Jun 20200.00600.00600.00600.00600.0060-
19 Jun 20200.00600.00600.00600.00600.0060-
18 Jun 20200.00600.00600.00600.00600.0060-
17 Jun 20200.00600.00600.00600.00600.0060-
16 Jun 20200.00600.00600.00600.00600.0060-
15 Jun 20200.00600.00600.00600.00600.0060-
12 Jun 20200.00600.00600.00600.00600.0060-
11 Jun 20200.00600.00600.00600.00600.0060-
10 Jun 20200.00600.00600.00600.00600.0060-
09 Jun 20200.00600.00600.00600.00600.0060-
08 Jun 20200.00600.00600.00600.00600.0060-
05 Jun 20200.00600.00600.00600.00600.0060-
04 Jun 20200.00600.00600.00600.00600.0060-
03 Jun 20200.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...