Singapore Markets open in 7 hrs 24 mins

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8650+0.0050 (+0.58%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 20220.86000.87500.85500.86000.8600592,500
13 May 20220.90500.90500.85500.85500.8550782,500
12 May 20220.90000.90500.88000.89000.8900141,200
11 May 20220.88500.91000.88500.91000.9100398,700
10 May 20220.87000.89500.87000.89500.8950731,500
09 May 20220.87000.88000.87000.87000.8700182,400
06 May 20220.90000.90500.89000.90000.9000122,500
05 May 20220.89500.90000.89500.90000.9000157,300
04 May 20220.89500.90000.88500.88500.8850129,200
29 Apr 20220.89500.90000.89000.89000.8900112,900
28 Apr 20220.89500.89500.89000.89000.890067,400
27 Apr 20220.88500.90000.88500.89500.8950133,700
26 Apr 20220.89500.90000.89000.89000.8900202,600
25 Apr 20220.90000.90000.89500.89500.895048,600
22 Apr 20220.90000.90000.89500.89500.895051,800
21 Apr 20220.89500.90500.89500.90000.9000150,100
20 Apr 20220.90000.90000.89000.89000.8900137,400
19 Apr 20220.89500.90000.89500.90000.900053,400
18 Apr 20220.89500.90000.89500.90000.900043,300
14 Apr 20220.90000.90000.89000.89500.8950134,100
13 Apr 20220.89000.90000.89000.89000.8900255,700
12 Apr 20220.89500.89500.89000.89000.890060,900
11 Apr 20220.89500.90000.89000.89000.8900147,900
08 Apr 20220.90000.90000.89500.90000.9000217,500
07 Apr 20220.90000.90500.89500.90000.9000213,800
06 Apr 20220.90500.90500.90000.90000.900071,100
05 Apr 20220.91000.92000.89000.89500.8950623,600
04 Apr 20220.90500.91500.90500.90500.905088,800
01 Apr 20220.91500.91500.90000.90500.905082,900
31 Mar 20220.92000.92500.91500.91500.9150158,500
30 Mar 20220.92000.93000.92000.93000.9300134,000
29 Mar 20220.91000.92000.90500.92000.9200191,500
28 Mar 20220.90500.91000.90000.90500.9050225,300
25 Mar 20220.90000.90500.89500.90000.9000151,700
24 Mar 20220.88500.90000.88000.89500.8950113,500
23 Mar 20220.89500.89500.88500.89000.890089,800
22 Mar 20220.89500.90000.88500.89000.890088,900
21 Mar 20220.89000.90000.89000.90000.900099,900
18 Mar 20220.89000.89500.88000.88500.885074,200
17 Mar 20220.88000.89000.88000.89000.890091,200
16 Mar 20220.86000.87500.86000.87000.870057,600
15 Mar 20220.86000.87500.86000.86000.8600108,100
14 Mar 20220.86000.87000.86000.86000.8600194,000
11 Mar 20220.88000.88000.86500.87000.8700101,600
10 Mar 20220.86000.88500.86000.88500.8850259,700
09 Mar 20220.88500.89000.85500.86000.8600852,800
08 Mar 20220.90000.90000.88000.89000.8900589,100
07 Mar 20220.90500.91500.90000.90500.9050233,000
04 Mar 20220.92000.92000.90500.90500.9050529,400
03 Mar 20220.92000.92500.91000.91500.9150306,700
02 Mar 20220.91000.92000.91000.91000.9100256,700
01 Mar 20220.92500.92500.91000.91000.9100702,100
28 Feb 20220.94000.94500.92000.92000.9200239,500
25 Feb 20220.92500.95000.92500.94000.9400129,300
24 Feb 20220.94500.94500.92000.93000.9300384,700
23 Feb 20220.93500.94500.93500.94500.945075,700
22 Feb 20220.94000.94000.93000.94000.9400130,500
21 Feb 20220.94500.95000.94000.94500.945054,100
18 Feb 20220.95000.95000.94000.94500.945056,500
17 Feb 20220.95000.95000.94500.95000.9500105,000
16 Feb 20220.94000.95000.94000.95000.9500105,400
15 Feb 20220.95000.95000.93500.93500.9350173,000
14 Feb 20220.95000.95500.94500.95000.9500177,400
11 Feb 20220.94000.95500.94000.94500.9450280,500
10 Feb 20220.95000.95500.94500.94500.9450216,200
09 Feb 20220.95500.95500.95000.95500.9550157,400
08 Feb 20220.95000.96000.95000.95500.9550142,300
07 Feb 20220.94500.95000.94500.95000.9500134,900
04 Feb 20220.95000.96000.94500.94500.9450247,600
03 Feb 20220.94000.96000.94000.94500.9450393,900
31 Jan 20220.93000.94500.93000.93500.935078,200
28 Jan 20220.91500.94500.91500.94500.9450126,200
27 Jan 20220.93000.93000.91500.91500.9150354,800
26 Jan 20220.92000.94000.92000.92000.9200258,300
25 Jan 20220.94000.94000.92000.92500.9250493,400
24 Jan 20220.95000.95500.94500.95000.9500124,800
21 Jan 20220.95500.96000.95000.95000.9500288,400
20 Jan 20220.95500.96000.95000.95000.9500278,300
19 Jan 20220.93500.96000.93500.95500.9550269,900
18 Jan 20220.93500.94000.93500.93500.935048,800
17 Jan 20220.94000.94000.93000.94000.940099,300
14 Jan 20220.94500.94500.93500.94000.9400131,800
13 Jan 20220.94000.94500.93000.94500.945057,400
12 Jan 20220.94000.94000.93500.93500.9350109,000
11 Jan 20220.94000.94000.93500.93500.935075,200
10 Jan 20220.94500.94500.93500.94000.940046,900
07 Jan 20220.95000.95000.94000.94000.9400104,800
06 Jan 20220.94000.95000.94000.94000.9400134,500
05 Jan 20220.94000.94500.94000.94000.940014,600
04 Jan 20220.93000.95000.93000.94000.9400115,000
03 Jan 20220.94000.94500.93500.93500.9350176,500
31 Dec 20210.93500.94000.93500.94000.94006,400
30 Dec 20210.93500.94000.93500.94000.940047,500
29 Dec 20210.94500.94500.93000.93000.9300258,000
28 Dec 20210.94500.94500.94000.94000.94001,800
27 Dec 20210.93000.94500.93000.94500.945079,300
24 Dec 20210.93000.94000.92500.93000.930059,100
23 Dec 20210.92500.94000.92500.93500.935093,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...