Singapore markets open in 5 hours 4 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0000-0.0100 (-0.99%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 20211.03001.04001.02001.02001.0200285,000
16 Jul 20211.04001.04001.02001.03001.0300998,400
15 Jul 20211.05001.05001.03001.03001.0300226,100
14 Jul 20211.06001.06001.04001.04001.0400272,900
13 Jul 20211.06001.07001.05001.06001.0600410,600
12 Jul 20211.05001.07001.04001.05001.0500620,100
09 Jul 20211.03001.05001.03001.04001.0400349,900
08 Jul 20211.05001.06001.03001.03001.0300530,500
07 Jul 20211.05001.06001.04001.06001.0600383,000
06 Jul 20211.04001.07001.04001.05001.0500516,600
05 Jul 20211.04001.05001.03001.04001.0400463,600
02 Jul 20211.03001.04001.03001.04001.0400594,400
01 Jul 20211.04001.05001.03001.03001.0300659,900
30 Jun 20211.04001.04001.03001.03001.0300705,900
29 Jun 20211.05001.05001.03001.03001.0300624,900
28 Jun 20211.05001.06001.05001.05001.0500129,300
25 Jun 20211.06001.08001.04001.05001.05001,208,300
24 Jun 20211.05001.07001.05001.07001.0700523,100
23 Jun 20211.05001.08001.05001.05001.05001,336,700
22 Jun 20211.06001.07001.05001.06001.0600388,400
21 Jun 20211.06001.07001.05001.05001.0500316,400
18 Jun 20211.08001.08001.06001.07001.0700416,400
17 Jun 20211.08001.08001.06001.07001.0700429,100
16 Jun 20211.10001.10001.07001.07001.0700570,300
15 Jun 20211.12001.13001.09001.09001.0900574,600
14 Jun 20211.07001.12001.06001.11001.1100969,000
11 Jun 20211.07001.07001.06001.06001.0600164,800
10 Jun 20211.07001.07001.06001.07001.0700222,300
09 Jun 20211.08001.08001.06001.06001.0600156,000
08 Jun 20211.06001.08001.05001.06001.0600289,800
07 Jun 20211.06001.07001.05001.05001.0500155,700
04 Jun 20211.06001.07001.05001.05001.0500167,600
03 Jun 20211.05001.07001.05001.06001.0600386,700
02 Jun 20211.08001.08001.05001.05001.0500818,800
01 Jun 20211.06001.08001.06001.07001.0700172,700
31 May 20211.07001.08001.06001.07001.0700146,700
28 May 20211.08001.08001.06001.06001.0600429,200
27 May 20211.06001.09001.05001.07001.07001,210,400
25 May 20211.05001.06001.04001.05001.0500177,000
24 May 20211.06001.06001.04001.04001.0400224,900
21 May 20211.06001.06001.04001.06001.0600254,900
20 May 20211.07001.07001.05001.05001.0500223,100
19 May 20211.06001.08001.06001.07001.0700332,900
18 May 20211.05001.08001.04001.07001.0700360,600
17 May 20211.05001.05001.03001.04001.0400335,400
14 May 20211.10001.10001.03001.04001.04001,042,500
12 May 20211.09001.09001.08001.08001.0800207,400
11 May 20211.09001.10001.06001.08001.0800865,100
10 May 20211.11001.11001.09001.10001.1000533,300
07 May 20211.12001.12001.10001.11001.1100736,900
07 May 20210.0258 Dividend
06 May 20211.13001.14001.12001.13001.1042452,900
05 May 20211.12001.14001.12001.12001.0944552,600
04 May 20211.12001.14001.12001.12001.0944926,700
03 May 20211.13001.14001.12001.12001.0944691,400
30 Apr 20211.15001.15001.13001.13001.1042551,300
29 Apr 20211.14001.15001.14001.14001.1140243,100
28 Apr 20211.15001.15001.14001.14001.1140253,600
27 Apr 20211.15001.16001.14001.14001.1140417,100
26 Apr 20211.14001.15001.14001.14001.1140225,200
23 Apr 20211.13001.15001.13001.14001.1140398,200
22 Apr 20211.14001.14001.13001.14001.1140450,500
21 Apr 20211.14001.15001.13001.14001.1140705,700
20 Apr 20211.16001.16001.15001.15001.1237175,700
19 Apr 20211.16001.17001.15001.15001.1237598,100
16 Apr 20211.15001.16001.15001.16001.1335455,000
15 Apr 20211.15001.16001.14001.15001.1237407,700
14 Apr 20211.14001.16001.14001.14001.1140312,200
13 Apr 20211.16001.16001.14001.15001.1237460,800
12 Apr 20211.17001.17001.14001.16001.1335577,200
09 Apr 20211.16001.17001.15001.17001.1433502,800
08 Apr 20211.17001.17001.16001.16001.1335311,500
07 Apr 20211.15001.17001.14001.17001.14331,553,300
06 Apr 20211.16001.16001.14001.15001.1237166,900
05 Apr 20211.14001.16001.14001.15001.1237825,600
01 Apr 20211.13001.15001.13001.14001.1140585,400
31 Mar 20211.14001.14001.13001.13001.1042496,900
30 Mar 20211.13001.16001.13001.14001.11401,401,500
29 Mar 20211.13001.14001.12001.12001.0944505,300
26 Mar 20211.13001.13001.12001.13001.1042288,500
25 Mar 20211.11001.13001.11001.12001.0944429,300
24 Mar 20211.12001.12001.11001.11001.0847523,600
23 Mar 20211.14001.14001.12001.12001.0944198,900
22 Mar 20211.11001.13001.11001.12001.0944447,700
19 Mar 20211.12001.12001.11001.12001.0944150,400
18 Mar 20211.12001.13001.11001.13001.1042504,200
17 Mar 20211.11001.12001.11001.12001.0944280,800
16 Mar 20211.13001.13001.11001.11001.0847414,700
15 Mar 20211.11001.12001.11001.12001.0944451,800
12 Mar 20211.11001.12001.10001.10001.0749303,500
11 Mar 20211.12001.12001.10001.10001.0749598,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...