Singapore Markets open in 4 hrs 48 mins

China Aviation Oil (Singapore) Corporation Ltd (G92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9350-0.0100 (-1.06%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 20210.95000.95000.93000.93500.9350116,200
07 Dec 20210.93000.94500.93000.94500.945063,100
06 Dec 20210.93000.94500.92500.94000.940090,000
03 Dec 20210.93000.93000.92000.93000.9300158,400
02 Dec 20210.92000.93000.91000.93000.9300311,000
01 Dec 20210.92500.93000.92000.92000.9200364,000
30 Nov 20210.93500.94000.92000.92500.9250792,900
29 Nov 20210.95000.95000.92000.94000.9400948,900
26 Nov 20210.96000.96000.94500.95000.9500538,800
25 Nov 20210.96000.96500.96000.96000.9600149,800
24 Nov 20210.97000.97000.96000.96000.9600185,500
23 Nov 20210.96500.96500.95500.95500.9550217,500
22 Nov 20210.97000.97000.96500.96500.965064,400
19 Nov 20210.97500.97500.96000.96000.9600433,300
18 Nov 20210.98000.98500.97000.97500.9750108,200
17 Nov 20210.98500.98500.97500.97500.9750427,900
16 Nov 20210.99000.99500.98500.98500.985090,300
15 Nov 20210.99000.99000.99000.99000.990067,400
12 Nov 20210.99000.99000.98500.99000.990045,100
11 Nov 20210.99000.99000.97500.99000.9900116,900
10 Nov 20210.99000.99000.98000.98000.9800123,000
09 Nov 20210.98500.99500.98000.99000.9900244,300
08 Nov 20210.97500.98500.97500.98000.9800274,700
05 Nov 20210.98000.98500.96500.97500.9750466,100
03 Nov 20211.01001.01000.94500.94500.94503,134,300
02 Nov 20211.01001.01001.00001.01001.0100120,000
01 Nov 20211.00001.01000.99501.00001.0000111,100
29 Oct 20211.02001.02001.00001.00001.0000115,700
28 Oct 20211.01001.02001.00001.01001.0100168,000
27 Oct 20211.02001.03001.01001.03001.0300175,700
26 Oct 20210.99501.03000.99501.02001.0200463,800
25 Oct 20211.00001.01000.99500.99500.9950478,200
22 Oct 20211.00001.01000.99501.01001.0100218,200
21 Oct 20211.03001.03001.00001.00001.0000308,700
20 Oct 20211.03001.03001.02001.03001.0300166,300
19 Oct 20211.01001.03001.01001.03001.0300361,400
18 Oct 20211.04001.04001.01001.02001.0200434,800
15 Oct 20211.05001.05001.02001.03001.0300281,500
14 Oct 20211.04001.04001.03001.04001.0400586,500
13 Oct 20211.04001.05001.02001.04001.0400596,000
12 Oct 20211.03001.05001.03001.04001.0400848,000
11 Oct 20210.97501.03000.97501.02001.02001,109,600
08 Oct 20210.97000.97500.96000.96500.9650536,700
07 Oct 20210.96500.97500.96000.97000.9700308,500
06 Oct 20210.95000.96000.95000.95500.9550142,000
05 Oct 20210.94500.96500.94500.96500.9650326,000
04 Oct 20210.96000.96500.95000.95000.9500316,300
01 Oct 20210.94500.95500.94000.95000.9500358,400
30 Sep 20210.95500.95500.94000.94500.9450329,000
29 Sep 20210.96000.96000.95000.95000.9500284,900
28 Sep 20210.96000.96500.95500.95500.9550249,900
27 Sep 20210.97000.97500.96000.96000.9600178,300
24 Sep 20210.97000.97500.96500.96500.9650194,100
23 Sep 20210.96000.97000.96000.97000.9700117,600
22 Sep 20210.96000.96000.95500.95500.9550171,800
21 Sep 20210.95500.96500.95500.95500.9550364,700
20 Sep 20210.96000.96500.95000.96000.9600482,400
17 Sep 20210.97000.97000.96000.96500.9650206,500
16 Sep 20210.96500.98000.96000.97500.9750353,200
15 Sep 20210.97500.98000.96500.97500.9750406,300
14 Sep 20210.98500.98500.98000.98000.9800130,700
13 Sep 20210.98000.98500.97500.98500.9850222,200
10 Sep 20210.98500.98500.97000.98000.9800203,100
09 Sep 20210.98000.98000.97500.98000.9800172,100
08 Sep 20210.98500.99000.97500.97500.9750469,000
07 Sep 20210.99001.00000.98500.98500.9850552,400
06 Sep 20210.97500.99000.97000.98500.9850678,700
03 Sep 20210.97000.97500.96500.97000.9700167,500
02 Sep 20210.97000.97500.96000.96000.9600190,200
01 Sep 20210.96500.97500.96500.96500.9650215,800
31 Aug 20210.97000.97500.96000.96500.9650339,100
30 Aug 20210.97000.99000.96500.96500.9650728,100
27 Aug 20210.97500.98000.96500.96500.9650257,700
26 Aug 20210.97500.98000.97000.97000.9700249,900
25 Aug 20210.97000.97500.96500.96500.9650299,200
24 Aug 20210.96000.97000.96000.96500.9650150,900
23 Aug 20210.96000.96500.96000.96500.9650266,000
20 Aug 20210.96500.98500.95500.95500.9550936,900
19 Aug 20210.98500.98500.97000.97500.9750560,400
18 Aug 20210.98000.99000.98000.98500.9850476,700
17 Aug 20210.99500.99500.98000.98000.9800655,700
16 Aug 20210.99501.00000.98500.99500.9950398,100
13 Aug 20211.00001.00000.99500.99500.9950288,200
12 Aug 20211.00001.00000.99000.99500.9950226,000
11 Aug 20211.00001.01001.00001.00001.0000364,700
10 Aug 20211.00001.01001.00001.00001.0000799,200
06 Aug 20210.99501.01000.98500.99000.9900808,500
05 Aug 20211.00001.00000.99000.99500.9950633,500
04 Aug 20211.01001.02000.99501.00001.0000624,800
03 Aug 20211.00001.02000.98501.02001.02001,197,300
02 Aug 20211.01001.01000.99501.00001.0000503,700
30 Jul 20211.02001.03000.99501.01001.01001,192,700
29 Jul 20211.01001.02001.00001.01001.0100620,500
28 Jul 20211.02001.03001.01001.01001.0100332,700
27 Jul 20211.02001.04001.02001.02001.0200248,600
26 Jul 20211.02001.03001.01001.03001.0300285,300
23 Jul 20211.03001.03001.01001.02001.0200152,200
22 Jul 20211.02001.03001.01001.02001.0200450,500
21 Jul 20211.02001.04001.01001.01001.0100649,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...