Singapore markets open in 19 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7250+0.0100 (+1.40%)
At close: 05:04PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.71500.72500.71500.72500.725068,300
05 Oct 20220.71000.72000.71000.71500.7150162,600
04 Oct 20220.72000.72000.71000.71000.7100234,600
03 Oct 20220.74000.74000.71000.71000.7100400,800
30 Sept 20220.75500.75500.74000.74000.7400199,300
29 Sept 20220.75500.76000.75500.75500.7550201,600
28 Sept 20220.77000.77000.75000.75500.7550190,000
27 Sept 20220.79000.79000.77000.77000.7700182,900
26 Sept 20220.79000.79500.78000.79000.7900147,400
23 Sept 20220.80000.80500.79500.80000.800060,700
22 Sept 20220.80000.80500.79000.80500.8050192,900
21 Sept 20220.81500.82000.80000.80000.8000594,600
20 Sept 20220.82500.82500.82000.82500.825074,200
19 Sept 20220.83000.83000.82500.82500.825075,200
16 Sept 20220.83500.84500.83000.83000.8300235,600
15 Sept 20220.84000.85000.83500.84000.840098,900
14 Sept 20220.84000.84000.83500.83500.8350119,500
13 Sept 20220.83500.85000.83500.84500.8450129,000
12 Sept 20220.85000.86000.84500.85000.850035,700
09 Sept 20220.85000.85000.85000.85000.850060,100
08 Sept 20220.85000.85000.85000.85000.850014,400
07 Sept 20220.85000.86000.84500.84500.845055,800
06 Sept 20220.85000.85500.85000.85000.850044,000
05 Sept 20220.86000.86500.85000.85000.850037,400
02 Sept 20220.85500.86000.85500.86000.860046,100
01 Sept 20220.85500.86500.85000.85000.850085,100
31 Aug 20220.86000.87000.85500.85500.8550498,300
30 Aug 20220.86500.87000.86000.86000.860033,900
29 Aug 20220.86500.86500.86000.86500.865012,700
26 Aug 20220.86500.87000.86500.86500.865031,700
25 Aug 20220.86500.87500.86000.86000.860032,100
24 Aug 20220.87000.87500.86500.86500.865040,300
23 Aug 20220.86000.87000.86000.87000.870072,300
22 Aug 20220.86000.87000.86000.86000.860072,000
19 Aug 20220.86500.87000.86000.87000.870046,000
18 Aug 20220.86500.87000.86500.87000.870020,200
17 Aug 20220.86000.87000.86000.87000.870052,900
16 Aug 20220.86000.87000.86000.86000.860035,600
15 Aug 20220.86500.87000.86000.86000.860029,700
12 Aug 20220.86500.87000.86000.87000.870096,700
11 Aug 20220.87000.87000.86000.87000.870021,100
10 Aug 20220.86000.87000.86000.87000.870044,300
08 Aug 20220.86500.86500.86000.86000.860062,300
05 Aug 20220.86000.87000.86000.87000.870086,400
04 Aug 20220.85500.87000.85500.86500.8650103,200
03 Aug 20220.86000.86500.85500.85500.855057,400
02 Aug 20220.87000.87000.85500.86000.8600217,400
01 Aug 20220.86000.87000.86000.86000.860075,600
29 Jul 20220.87500.87500.86000.86000.860087,900
28 Jul 20220.87000.88000.86500.87500.875035,200
27 Jul 20220.86500.87500.86000.86500.8650163,700
26 Jul 20220.86500.87000.86500.87000.870021,900
25 Jul 20220.87000.87500.86000.86000.8600150,900
22 Jul 20220.87500.87500.87000.87000.87008,200
21 Jul 20220.86500.87500.86500.87500.875051,100
20 Jul 20220.87000.87000.86500.86500.865021,100
19 Jul 20220.88000.88000.86500.86500.865056,800
18 Jul 20220.86000.87000.86000.87000.870026,900
15 Jul 20220.86500.86500.86000.86000.860096,300
14 Jul 20220.86500.86500.86000.86000.860058,400
13 Jul 20220.87000.87000.86500.86500.865042,600
12 Jul 20220.87000.87500.86500.86500.865094,000
08 Jul 20220.87000.88000.87000.87000.870028,400
07 Jul 20220.88500.88500.87000.87000.870018,100
06 Jul 20220.89000.89000.87000.88500.885070,800
05 Jul 20220.88000.89000.88000.89000.890030,300
04 Jul 20220.89000.89500.87500.88000.8800174,400
01 Jul 20220.88500.88500.87000.87000.870088,400
30 Jun 20220.88000.89500.87500.87500.875093,700
29 Jun 20220.88500.90000.88000.88500.8850130,800
28 Jun 20220.87000.90000.86500.90000.9000318,900
27 Jun 20220.87000.87000.86000.86500.865065,100
24 Jun 20220.86000.86500.86000.86000.860010,100
23 Jun 20220.86500.87500.86500.86500.865085,900
22 Jun 20220.87000.87000.86000.86000.860039,400
21 Jun 20220.87000.87000.86500.87000.870055,000
20 Jun 20220.86500.87000.86000.87000.870022,300
17 Jun 20220.87000.87500.86000.86000.8600180,500
16 Jun 20220.88000.88000.87000.87000.870092,700
15 Jun 20220.87000.88000.86500.88000.880055,200
14 Jun 20220.86500.87000.85500.87000.8700133,700
13 Jun 20220.88000.88000.87000.87000.870052,500
10 Jun 20220.88500.88500.87500.88000.880054,700
09 Jun 20220.89000.89000.88000.88000.8800153,000
08 Jun 20220.90000.90500.87500.89000.8900310,500
07 Jun 20220.90000.90000.88000.90000.9000196,500
06 Jun 20220.89500.90000.87500.90000.900073,000
03 Jun 20220.89000.89500.88500.89500.895018,800
02 Jun 20220.88500.89000.88000.89000.890077,900
01 Jun 20220.88000.89500.88000.88500.885070,400
31 May 20220.88500.89500.87500.87500.8750186,200
30 May 20220.87000.89000.87000.88500.8850119,000
27 May 20220.87500.88000.86500.86500.8650134,500
26 May 20220.87500.87500.86500.87000.870040,700
25 May 20220.87500.87500.86500.86500.865076,600
24 May 20220.87500.88500.87000.87000.870091,800
23 May 20220.88000.88000.87000.88000.8800196,200
20 May 20220.87000.88000.86500.88000.880084,500
19 May 20220.87000.87000.86500.87000.87007,200
18 May 20220.87000.87500.86500.86500.8650214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...