Singapore markets close in 3 hours 21 minutes

Grand Banks Yachts Limited (G50.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.37000.0000 (0.00%)
As of 10:08AM SGT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.37000.37000.37000.37000.370022,900
18 Apr 20240.36500.36500.36500.36500.3650900
17 Apr 20240.36500.36500.36500.36500.36506,200
16 Apr 20240.36500.37000.35500.37000.370053,100
15 Apr 20240.37500.37500.36000.36000.360049,800
12 Apr 20240.36500.38000.36500.38000.3800168,100
11 Apr 20240.36000.38000.35500.38000.3800140,000
09 Apr 20240.36000.36000.36000.36000.360061,300
08 Apr 20240.36000.36000.36000.36000.3600-
05 Apr 20240.36000.36500.36000.36000.360044,500
04 Apr 20240.35000.35000.35000.35000.3500-
03 Apr 20240.35000.35000.35000.35000.350025,000
02 Apr 20240.35000.35000.35000.35000.350043,600
01 Apr 20240.34500.34500.34500.34500.34507,000
28 Mar 20240.34000.34000.34000.34000.3400-
27 Mar 20240.34000.34000.34000.34000.3400-
26 Mar 20240.34000.34000.34000.34000.340035,000
25 Mar 20240.34500.34500.34500.34500.34503,000
22 Mar 20240.34500.34500.34500.34500.3450150,000
21 Mar 20240.34000.34000.34000.34000.3400-
20 Mar 20240.34000.34000.34000.34000.340010,000
19 Mar 20240.34500.34500.34500.34500.3450-
18 Mar 20240.34500.34500.34500.34500.345050,000
15 Mar 20240.35000.35000.34500.34500.34509,200
14 Mar 20240.35000.35000.35000.35000.350029,300
14 Mar 20240.005 Dividend
13 Mar 20240.35000.35000.35000.35000.3450-
12 Mar 20240.35500.36000.35000.35000.3450165,800
11 Mar 20240.35000.35000.35000.35000.3450110,000
08 Mar 20240.35000.35000.35000.35000.345042,000
07 Mar 20240.35000.35000.35000.35000.345091,800
06 Mar 20240.34500.34500.34500.34500.34017,500
05 Mar 20240.34500.34500.34000.34500.3401156,100
04 Mar 20240.34500.34500.34500.34500.340110,000
01 Mar 20240.35000.35000.35000.35000.345010,000
29 Feb 20240.35000.35000.35000.35000.3450-
28 Feb 20240.35000.35500.35000.35000.3450104,000
27 Feb 20240.35500.35500.35000.35000.345030,000
26 Feb 20240.36000.36000.36000.36000.3549133,600
23 Feb 20240.36000.36000.35000.35000.3450213,600
22 Feb 20240.34500.35500.34000.35500.3499737,700
21 Feb 20240.33000.34000.33000.34000.3351304,200
20 Feb 20240.33000.33000.33000.33000.3253466,600
19 Feb 20240.33000.33000.33000.33000.325371,000
16 Feb 20240.32500.33500.32500.33000.3253111,900
15 Feb 20240.32500.32500.31500.32000.3154428,100
14 Feb 20240.31000.32500.31000.32500.3204947,600
13 Feb 20240.30500.30500.30000.30000.2957196,400
09 Feb 20240.29500.29500.29500.29500.2908-
08 Feb 20240.29500.29500.29500.29500.2908-
07 Feb 20240.29500.29500.29500.29500.2908-
06 Feb 20240.29500.29500.29500.29500.2908-
05 Feb 20240.29500.29500.29500.29500.2908-
02 Feb 20240.29500.29500.29500.29500.2908-
01 Feb 20240.28500.29500.28500.29500.2908141,000
31 Jan 20240.28500.29000.28500.29000.285959,700
30 Jan 20240.29000.29000.29000.29000.2859-
29 Jan 20240.29000.29000.29000.29000.2859-
26 Jan 20240.29000.29000.29000.29000.2859-
25 Jan 20240.29000.29000.29000.29000.2859-
24 Jan 20240.29000.29000.29000.29000.2859-
23 Jan 20240.29000.29000.29000.29000.285935,000
22 Jan 20240.30000.30000.28500.28500.2809116,000
19 Jan 20240.30000.30000.30000.30000.295720,000
18 Jan 20240.30000.30000.30000.30000.2957-
17 Jan 20240.30000.30000.30000.30000.295722,000
16 Jan 20240.29500.29500.29500.29500.2908-
15 Jan 20240.29500.29500.29500.29500.2908-
12 Jan 20240.29500.29500.29500.29500.29082,000
11 Jan 20240.30000.30000.30000.30000.2957-
10 Jan 20240.30000.30000.30000.30000.2957-
09 Jan 20240.30000.30000.30000.30000.295717,000
08 Jan 20240.30000.30000.29500.30000.295714,200
05 Jan 20240.30000.30000.30000.30000.295723,700
04 Jan 20240.30500.30500.30000.30000.295715,400
03 Jan 20240.30500.31000.30500.30500.300625,400
02 Jan 20240.30000.30000.30000.30000.29572,000
29 Dec 20230.31000.31000.31000.31000.3056300
28 Dec 20230.31000.31000.31000.31000.3056-
27 Dec 20230.31000.31000.31000.31000.3056-
26 Dec 20230.31000.31000.31000.31000.3056-
22 Dec 20230.31000.31000.31000.31000.3056-
21 Dec 20230.31000.31000.31000.31000.3056-
20 Dec 20230.31000.31000.31000.31000.305618,000
19 Dec 20230.31000.31500.29000.31500.310548,100
18 Dec 20230.30500.30500.30500.30500.3006-
15 Dec 20230.30500.30500.30500.30500.3006-
14 Dec 20230.30500.30500.30500.30500.3006-
13 Dec 20230.30500.30500.30500.30500.3006-
12 Dec 20230.30500.30500.30500.30500.3006-
11 Dec 20230.30000.30500.30000.30500.3006115,800
08 Dec 20230.30000.30000.30000.30000.29576,400
07 Dec 20230.30500.30500.30500.30500.300620,000
06 Dec 20230.31500.31500.31500.31500.3105-
05 Dec 20230.31500.31500.31500.31500.3105-
04 Dec 20230.30500.31500.30500.31500.3105138,000
01 Dec 20230.30500.30500.30500.30500.3006-
30 Nov 20230.30500.30500.30500.30500.30063,000
29 Nov 20230.30500.30500.30500.30500.3006-
28 Nov 20230.30500.30500.30500.30500.300629,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...