G11.SI - Guoan International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.01200.01200.01200.01200.0120-
16 Jan 20200.01200.01200.01200.01200.012040,000
15 Jan 20200.01300.01300.01300.01300.013018,000
14 Jan 20200.00900.01200.00900.01200.012078,000
13 Jan 20200.00700.00700.00600.00600.0060250,000
10 Jan 20200.00800.00800.00800.00800.0080-
09 Jan 20200.00800.00800.00800.00800.0080-
08 Jan 20200.00800.01800.00700.00800.008020,200
07 Jan 20200.00700.00700.00700.00700.0070-
06 Jan 20200.00700.00700.00700.00700.0070-
03 Jan 20200.00700.00700.00700.00700.0070-
02 Jan 20200.00700.00700.00700.00700.0070-
31 Dec 20190.00700.00700.00700.00700.0070-
30 Dec 20190.00700.00700.00700.00700.0070-
27 Dec 20190.00700.00700.00700.00700.0070-
26 Dec 20190.00700.00700.00700.00700.0070-
25 Dec 20190.00700.00700.00700.00700.0070-
24 Dec 20190.00700.00700.00700.00700.0070-
23 Dec 20190.00700.00700.00700.00700.0070-
20 Dec 20190.00700.00700.00700.00700.0070-
19 Dec 20190.00700.00700.00700.00700.0070-
18 Dec 20190.00700.00700.00700.00700.0070-
17 Dec 20190.00700.00700.00700.00700.0070-
16 Dec 20190.00700.00700.00700.00700.0070-
13 Dec 20190.00700.00700.00700.00700.0070-
12 Dec 20190.00700.00700.00700.00700.0070-
11 Dec 20190.00700.00700.00700.00700.0070-
10 Dec 20190.00700.00700.00700.00700.0070-
09 Dec 20190.00700.00700.00700.00700.0070-
06 Dec 20190.00800.00800.00700.00700.007015,000
05 Dec 20190.01000.01000.01000.01000.0100-
04 Dec 20190.01000.01000.01000.01000.0100-
03 Dec 20190.01000.01000.01000.01000.0100-
02 Dec 20190.01000.01000.01000.01000.01002,000
29 Nov 20190.01200.01200.01200.01200.0120-
28 Nov 20190.01200.01200.01200.01200.0120-
27 Nov 20190.01200.01200.01200.01200.0120-
26 Nov 20190.01200.01200.01200.01200.0120-
25 Nov 20190.01200.01200.01200.01200.0120-
22 Nov 20190.01200.01200.01200.01200.0120-
21 Nov 20190.01200.01200.01200.01200.0120-
20 Nov 20190.01200.01200.01200.01200.0120-
19 Nov 20190.01200.01200.01200.01200.0120-
18 Nov 20190.01200.01200.01200.01200.0120-
15 Nov 20190.01200.01200.01200.01200.0120300
14 Nov 20190.01100.01100.01100.01100.0110-
13 Nov 20190.01100.01100.01100.01100.0110-
12 Nov 20190.01100.01100.01100.01100.0110-
11 Nov 20190.01100.01100.01100.01100.0110-
08 Nov 20190.01100.01100.01100.01100.0110-
07 Nov 20190.01100.01100.01100.01100.0110-
06 Nov 20190.01100.01100.01100.01100.0110-
05 Nov 20190.01100.01100.01100.01100.0110-
04 Nov 20190.01100.01100.01100.01100.0110-
01 Nov 20190.01100.01100.01100.01100.0110-
31 Oct 20190.01100.01100.01100.01100.0110-
30 Oct 20190.01100.01100.01100.01100.0110-
29 Oct 20190.01100.01100.01100.01100.0110-
25 Oct 20190.01100.01100.01100.01100.0110-
24 Oct 20190.01100.01100.01100.01100.0110-
23 Oct 20190.01100.01100.01100.01100.0110-
22 Oct 20190.01000.01100.01000.01100.01106,000
21 Oct 20190.01100.01100.01100.01100.0110-
18 Oct 20190.01100.01100.01100.01100.0110-
17 Oct 20190.01100.01100.01100.01100.0110-
16 Oct 20190.01100.01100.01100.01100.0110-
15 Oct 20190.01100.01100.01100.01100.0110-
14 Oct 20190.01100.01100.01100.01100.0110-
11 Oct 20190.01100.01100.01100.01100.0110-
10 Oct 20190.01100.01100.01100.01100.0110-
09 Oct 20190.01100.01100.01100.01100.0110130,000
08 Oct 20190.01200.01200.01200.01200.01202,000
07 Oct 20190.01300.01300.01300.01300.0130-
04 Oct 20190.01300.01300.01300.01300.0130-
03 Oct 20190.01300.01300.01300.01300.0130-
02 Oct 20190.01300.01300.01300.01300.0130-
01 Oct 20190.01300.01300.01300.01300.0130-
30 Sep 20190.01300.01300.01300.01300.01302,000
27 Sep 20190.01300.01300.01300.01300.01304,000
26 Sep 20190.01400.01400.01400.01400.0140-
25 Sep 20190.01400.01400.01400.01400.0140-
24 Sep 20190.01400.01400.01400.01400.0140-
23 Sep 20190.01400.01400.01400.01400.01402,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...