G11.SI - Guoan International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20190.01600.01600.01600.01400.01402,000
20 Sep 20190.01600.01600.01600.01600.0160-
19 Sep 20190.01600.01600.01600.01600.0160-
18 Sep 20190.01600.01600.01600.01600.0160-
17 Sep 20190.01600.01600.01600.01600.0160-
16 Sep 20190.01600.01600.01600.01600.0160-
13 Sep 20190.01600.01600.01600.01600.0160-
12 Sep 20190.01600.01600.01600.01600.0160-
11 Sep 20190.01600.01600.01600.01600.0160-
10 Sep 20190.01600.01600.01600.01600.0160-
09 Sep 20190.01600.01600.01600.01600.0160-
06 Sep 20190.01600.01600.01600.01600.0160-
05 Sep 20190.01600.01600.01600.01600.0160-
04 Sep 20190.01600.01600.01600.01600.0160-
03 Sep 20190.01600.01600.01600.01600.0160-
02 Sep 20190.01600.01600.01600.01600.0160-
30 Aug 20190.01600.01600.01600.01600.0160-
29 Aug 20190.01600.01600.01600.01600.0160-
28 Aug 20190.01600.01600.01600.01600.0160-
27 Aug 20190.01600.01600.01600.01600.0160-
26 Aug 20190.01600.01600.01600.01600.0160-
23 Aug 20190.01600.01600.01600.01600.0160-
22 Aug 20190.01600.01600.01600.01600.0160-
21 Aug 20190.01600.01600.01600.01600.0160-
20 Aug 20190.01600.01600.01600.01600.016020,000
19 Aug 20190.01800.01800.01800.01800.0180-
16 Aug 20190.01800.01800.01800.01800.0180-
15 Aug 20190.01800.01800.01800.01800.0180-
14 Aug 20190.01800.01800.01800.01800.0180-
13 Aug 20190.01500.01800.01500.01800.018017,000
08 Aug 20190.01800.01800.01800.01800.0180-
07 Aug 20190.01800.01800.01800.01800.0180-
06 Aug 20190.01800.01800.01800.01800.0180-
05 Aug 20190.01800.01800.01800.01800.0180-
02 Aug 20190.01800.01800.01800.01800.0180-
01 Aug 20190.01800.01800.01800.01800.0180-
31 Jul 20190.01800.01800.01800.01800.018021,600
30 Jul 20190.01600.01600.01600.01600.0160-
29 Jul 20190.01600.01600.01600.01600.0160-
26 Jul 20190.01600.01600.01600.01600.0160-
25 Jul 20190.01600.01600.01600.01600.0160-
24 Jul 20190.01600.01600.01600.01600.0160-
23 Jul 20190.01600.01600.01600.01600.01602,000
22 Jul 20190.01500.01500.01500.01500.0150-
19 Jul 20190.01500.01500.01500.01500.0150-
18 Jul 20190.01500.01500.01500.01500.0150-
17 Jul 20190.01500.01500.01500.01500.0150-
16 Jul 20190.01500.01500.01500.01500.0150-
15 Jul 20190.01500.01500.01500.01500.0150-
12 Jul 20190.01500.01500.01500.01500.0150104,000
11 Jul 20190.01200.01200.01200.01200.0120-
10 Jul 20190.01200.01200.01200.01200.0120-
09 Jul 20190.01200.01200.01200.01200.0120-
08 Jul 20190.01200.01200.01200.01200.0120-
05 Jul 20190.01200.01200.01200.01200.0120-
04 Jul 20190.01200.01200.01200.01200.0120-
03 Jul 20190.01200.01200.01200.01200.0120-
02 Jul 20190.01200.01200.01200.01200.0120-
01 Jul 20190.01200.01200.01200.01200.012050,000
28 Jun 20190.01500.01500.01500.01500.0150-
27 Jun 20190.01500.01500.01500.01500.0150-
26 Jun 20190.01500.01500.01500.01500.0150-
25 Jun 20190.01500.01500.01500.01500.0150-
24 Jun 20190.01500.01500.01500.01500.0150-
21 Jun 20190.01500.01500.01500.01500.0150-
20 Jun 20190.01500.01500.01500.01500.015070,000
19 Jun 20190.01400.01400.01400.01400.0140-
18 Jun 20190.01400.01400.01400.01400.0140-
17 Jun 20190.01400.01400.01400.01400.0140-
14 Jun 20190.01400.01400.01400.01400.0140-
13 Jun 20190.01400.01400.01400.01400.0140-
12 Jun 20190.01400.01400.01400.01400.0140-
11 Jun 20190.01400.01400.01400.01400.0140100,000
10 Jun 20190.01300.01400.01300.01400.014069,000
07 Jun 20190.01500.01500.01500.01500.0150-
06 Jun 20190.01500.01500.01500.01500.0150-
04 Jun 20190.01500.01500.01500.01500.0150-
03 Jun 20190.01500.01500.01500.01500.0150-
31 May 20190.01500.01500.01500.01500.0150-
30 May 20190.01500.01500.01500.01500.0150-
29 May 20190.01500.01500.01500.01500.0150-
28 May 20190.01500.01500.01500.01500.0150-
27 May 20190.01500.01500.01500.01500.0150-
24 May 20190.01500.01500.01500.01500.0150-
23 May 20190.01500.01500.01500.01500.0150-
22 May 20190.01500.01500.01500.01500.015060,000
21 May 20190.01400.01900.01400.01900.0190150,200
17 May 20190.01400.01400.01400.01400.01405,000
16 May 20190.01500.01500.01500.01500.0150-
15 May 20190.01500.01500.01500.01500.0150-
14 May 20190.01500.01500.01500.01500.0150-
13 May 20190.01500.01500.01500.01500.0150-
10 May 20190.01500.01500.01500.01500.0150-
09 May 20190.01500.01500.01500.01500.0150-
08 May 20190.01500.01500.01500.01500.0150-
07 May 20190.01500.01500.01500.01500.0150-
06 May 20190.01500.01500.01500.01500.0150-
03 May 20190.01500.01500.01500.01500.0150-
02 May 20190.01500.01500.01500.01500.0150-
30 Apr 20190.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...