Singapore markets closed

Don Agro International Limited (GRQ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.39000.0000 (0.00%)
At close: 03:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.39000.39000.39000.39000.3900-
20 Jan 20220.39000.39000.39000.39000.3900-
19 Jan 20220.39000.39000.39000.39000.39002,000
18 Jan 20220.36000.36000.36000.36000.360027,000
17 Jan 20220.38000.38000.38000.38000.38002,400
14 Jan 20220.38000.38000.38000.38000.3800-
13 Jan 20220.38000.38000.38000.38000.3800-
12 Jan 20220.38000.38000.38000.38000.3800-
11 Jan 20220.38000.38000.38000.38000.38002,500
10 Jan 20220.38000.38000.38000.38000.3800-
07 Jan 20220.38000.38000.38000.38000.3800-
06 Jan 20220.38000.38000.38000.38000.3800-
05 Jan 20220.38000.38000.38000.38000.3800-
04 Jan 20220.38000.38000.38000.38000.3800-
03 Jan 20220.39500.39500.38000.38000.380036,000
31 Dec 20210.39500.39500.39500.39500.3950-
30 Dec 20210.39500.39500.39500.39500.3950-
29 Dec 20210.39500.39500.39500.39500.3950-
28 Dec 20210.39500.39500.39500.39500.3950-
27 Dec 20210.39500.39500.39500.39500.3950-
24 Dec 20210.39500.39500.39500.39500.3950-
23 Dec 20210.39500.39500.39500.39500.3950-
22 Dec 20210.39500.39500.39500.39500.3950-
21 Dec 20210.39500.39500.39500.39500.3950-
20 Dec 20210.39500.39500.39500.39500.3950-
17 Dec 20210.39000.39500.39000.39500.39503,900
16 Dec 20210.39000.39000.39000.39000.3900100
15 Dec 20210.38000.38000.38000.38000.3800-
14 Dec 20210.38000.38000.38000.38000.3800-
13 Dec 20210.38000.38000.38000.38000.3800-
10 Dec 20210.38000.38000.38000.38000.380038,700
09 Dec 20210.40000.40000.40000.40000.4000-
08 Dec 20210.40000.40000.40000.40000.4000-
07 Dec 20210.40000.40000.40000.40000.4000-
06 Dec 20210.39500.40000.39500.40000.40004,000
03 Dec 20210.39500.39500.39500.39500.3950-
02 Dec 20210.39500.39500.39500.39500.3950-
01 Dec 20210.39500.39500.39500.39500.39501,000
30 Nov 20210.38000.39500.38000.39500.395010,600
29 Nov 20210.39500.39500.38000.38000.380045,000
26 Nov 20210.39500.39500.39500.39500.3950-
25 Nov 20210.39500.39500.39500.39500.3950-
24 Nov 20210.39500.39500.39500.39500.39501,500
23 Nov 20210.38000.38000.38000.38000.38006,700
22 Nov 20210.39500.39500.38000.38000.380010,000
19 Nov 20210.39500.39500.39500.39500.3950-
18 Nov 20210.38000.39500.38000.39500.39502,500
17 Nov 20210.39500.39500.38000.38000.38004,000
16 Nov 20210.39500.39500.39500.39500.39502,000
15 Nov 20210.38000.38000.38000.38000.380013,300
12 Nov 20210.39500.40000.37000.38000.380032,100
11 Nov 20210.39500.39500.39500.39500.39502,000
10 Nov 20210.39000.40000.38500.38500.385040,000
09 Nov 20210.39000.39000.39000.39000.39004,000
08 Nov 20210.39000.39000.39000.39000.39004,000
05 Nov 20210.39000.39000.38000.38500.385028,000
03 Nov 20210.38500.39000.38500.39000.39006,000
02 Nov 20210.38000.39500.38000.38000.380020,000
01 Nov 20210.38000.38000.37500.37500.375038,400
29 Oct 20210.37500.37500.37500.37500.3750-
28 Oct 20210.37500.37500.37500.37500.3750-
27 Oct 20210.37500.37500.37500.37500.37502,000
26 Oct 20210.37000.37500.37000.37500.37502,400
25 Oct 20210.37000.37500.37000.37500.375015,300
22 Oct 20210.37000.37000.37000.37000.3700-
21 Oct 20210.37000.37000.37000.37000.3700-
20 Oct 20210.37000.37000.37000.37000.370015,000
19 Oct 20210.38000.38000.38000.38000.3800-
18 Oct 20210.38000.38000.38000.38000.3800-
15 Oct 20210.37000.38000.37000.38000.38006,000
14 Oct 20210.39000.39000.37500.37500.375095,000
13 Oct 20210.37500.39000.37500.39000.390024,000
12 Oct 20210.37500.37500.37500.37500.37507,000
11 Oct 20210.39000.39000.38000.38000.380047,500
08 Oct 20210.38000.38000.38000.38000.38009,000
07 Oct 20210.38000.38000.38000.38000.38001,000
06 Oct 20210.37500.38000.37500.38000.380083,000
05 Oct 20210.38500.39000.38500.39000.39002,500
04 Oct 20210.35000.35000.35000.35000.3500-
01 Oct 20210.35000.35000.35000.35000.3500-
30 Sep 20210.35000.35000.35000.35000.3500-
29 Sep 20210.36000.36000.35000.35000.350024,000
28 Sep 20210.37500.37500.37500.37500.37508,400
27 Sep 20210.36000.36000.36000.36000.3600-
24 Sep 20210.36000.36000.36000.36000.3600-
23 Sep 20210.36000.36000.36000.36000.36007,500
22 Sep 20210.36000.36000.36000.36000.3600-
21 Sep 20210.36000.36000.36000.36000.3600200
20 Sep 20210.37000.37000.37000.37000.3700-
17 Sep 20210.37000.37000.37000.37000.37003,500
16 Sep 20210.36500.36500.36500.36500.365010,000
15 Sep 20210.37000.37000.37000.37000.37004,000
14 Sep 20210.37000.37000.37000.37000.37003,900
14 Sep 20210.008517 Dividend
13 Sep 20210.36500.37000.36500.37000.361545,700
10 Sep 20210.37500.37500.35000.35000.341932,300
09 Sep 20210.38500.38500.38500.38500.3761-
08 Sep 20210.39500.39500.38500.38500.37613,100
07 Sep 20210.39500.39500.39500.39500.3859-
06 Sep 20210.39500.39500.39500.39500.3859-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...