Singapore markets close in 2 hours 28 minutes

Grand Banks Yachts Limited (G50.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3550+0.0150 (+4.41%)
As of 02:13PM SGT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.33000.35500.34000.35500.3550558,400
21 Feb 20240.33000.34000.33000.34000.3400304,200
20 Feb 20240.33000.33000.33000.33000.3300466,600
19 Feb 20240.33000.33000.33000.33000.330071,000
16 Feb 20240.32500.33500.32500.33000.3300111,900
15 Feb 20240.32500.32500.31500.32000.3200428,100
14 Feb 20240.31000.32500.31000.32500.3250947,600
13 Feb 20240.30500.30500.30000.30000.3000196,400
09 Feb 20240.29500.29500.29500.29500.2950-
08 Feb 20240.29500.29500.29500.29500.2950-
07 Feb 20240.29500.29500.29500.29500.2950-
06 Feb 20240.29500.29500.29500.29500.2950-
05 Feb 20240.29500.29500.29500.29500.2950-
02 Feb 20240.29500.29500.29500.29500.2950-
01 Feb 20240.28500.29500.28500.29500.2950141,000
31 Jan 20240.28500.29000.28500.29000.290059,700
30 Jan 20240.29000.29000.29000.29000.2900-
29 Jan 20240.29000.29000.29000.29000.2900-
26 Jan 20240.29000.29000.29000.29000.2900-
25 Jan 20240.29000.29000.29000.29000.2900-
24 Jan 20240.29000.29000.29000.29000.2900-
23 Jan 20240.29000.29000.29000.29000.290035,000
22 Jan 20240.30000.30000.28500.28500.2850116,000
19 Jan 20240.30000.30000.30000.30000.300020,000
18 Jan 20240.30000.30000.30000.30000.3000-
17 Jan 20240.30000.30000.30000.30000.300022,000
16 Jan 20240.29500.29500.29500.29500.2950-
15 Jan 20240.29500.29500.29500.29500.2950-
12 Jan 20240.29500.29500.29500.29500.29502,000
11 Jan 20240.30000.30000.30000.30000.3000-
10 Jan 20240.30000.30000.30000.30000.3000-
09 Jan 20240.30000.30000.30000.30000.300017,000
08 Jan 20240.30000.30000.29500.30000.300014,200
05 Jan 20240.30000.30000.30000.30000.300023,700
04 Jan 20240.30500.30500.30000.30000.300015,400
03 Jan 20240.30500.31000.30500.30500.305025,400
02 Jan 20240.30000.30000.30000.30000.30002,000
29 Dec 20230.31000.31000.31000.31000.3100300
28 Dec 20230.31000.31000.31000.31000.3100-
27 Dec 20230.31000.31000.31000.31000.3100-
26 Dec 20230.31000.31000.31000.31000.3100-
22 Dec 20230.31000.31000.31000.31000.3100-
21 Dec 20230.31000.31000.31000.31000.3100-
20 Dec 20230.31000.31000.31000.31000.310018,000
19 Dec 20230.31000.31500.29000.31500.315048,100
18 Dec 20230.30500.30500.30500.30500.3050-
15 Dec 20230.30500.30500.30500.30500.3050-
14 Dec 20230.30500.30500.30500.30500.3050-
13 Dec 20230.30500.30500.30500.30500.3050-
12 Dec 20230.30500.30500.30500.30500.3050-
11 Dec 20230.30000.30500.30000.30500.3050115,800
08 Dec 20230.30000.30000.30000.30000.30006,400
07 Dec 20230.30500.30500.30500.30500.305020,000
06 Dec 20230.31500.31500.31500.31500.3150-
05 Dec 20230.31500.31500.31500.31500.3150-
04 Dec 20230.30500.31500.30500.31500.3150138,000
01 Dec 20230.30500.30500.30500.30500.3050-
30 Nov 20230.30500.30500.30500.30500.30503,000
29 Nov 20230.30500.30500.30500.30500.3050-
28 Nov 20230.30500.30500.30500.30500.305029,000
27 Nov 20230.30000.30000.30000.30000.3000-
24 Nov 20230.30000.30000.30000.30000.3000-
23 Nov 20230.30000.30000.30000.30000.3000-
22 Nov 20230.30000.30000.30000.30000.300019,500
21 Nov 20230.30000.30000.30000.30000.30003,000
20 Nov 20230.30000.30000.30000.30000.30006,000
17 Nov 20230.30000.30000.30000.30000.3000-
16 Nov 20230.30000.30000.30000.30000.3000-
15 Nov 20230.30000.30000.30000.30000.3000-
14 Nov 20230.30000.30000.30000.30000.30002,000
10 Nov 20230.30500.30500.30500.30500.3050-
09 Nov 20230.30500.30500.30500.30500.3050147,600
08 Nov 20230.31000.31000.31000.31000.310020,000
08 Nov 20230.01 Dividend
07 Nov 20230.32000.32000.32000.32000.310010,000
06 Nov 20230.31000.32000.31000.32000.310053,400
03 Nov 20230.31000.31000.31000.31000.3003-
02 Nov 20230.31000.31000.31000.31000.3003-
01 Nov 20230.31000.31000.31000.31000.3003-
31 Oct 20230.31000.31000.31000.31000.30031,000
30 Oct 20230.30000.30500.30000.30500.295511,000
27 Oct 20230.30500.30500.30500.30500.2955-
26 Oct 20230.30500.30500.30500.30500.2955-
25 Oct 20230.30500.30500.30500.30500.295530,000
24 Oct 20230.30500.30500.30500.30500.295561,000
23 Oct 20230.30500.30500.30000.30000.2906150,000
20 Oct 20230.30000.30000.30000.30000.29062,000
19 Oct 20230.31500.31500.31500.31500.3052-
18 Oct 20230.31500.31500.31500.31500.3052-
17 Oct 20230.31500.31500.31500.31500.3052-
16 Oct 20230.31500.31500.31500.31500.3052-
13 Oct 20230.31500.31500.31500.31500.3052142,600
12 Oct 20230.32000.32000.32000.32000.31001,000
11 Oct 20230.31000.31000.31000.31000.3003-
10 Oct 20230.31000.31000.31000.31000.300368,100
09 Oct 20230.30500.30500.30500.30500.295513,000
06 Oct 20230.30500.30500.30500.30500.2955100,000
05 Oct 20230.31000.31000.31000.31000.3003-
04 Oct 20230.31000.31000.31000.31000.3003-
03 Oct 20230.31000.31000.31000.31000.3003-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...