Singapore markets open in 8 hours 8 minutes

Don Agro International Limited (GRQ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.26000.26000.25000.25000.250042,000
25 May 20220.25000.25000.25000.25000.250098,200
24 May 20220.27000.27000.25000.25000.250080,600
23 May 20220.26000.27000.26000.27000.270013,800
20 May 20220.25000.25500.25000.25000.250032,200
19 May 20220.25000.25000.25000.25000.2500-
18 May 20220.25000.25000.25000.25000.2500-
17 May 20220.25000.25000.25000.25000.2500-
13 May 20220.25000.25000.25000.25000.2500-
12 May 20220.25000.25000.25000.25000.2500-
11 May 20220.25000.25000.25000.25000.2500-
10 May 20220.25000.25000.25000.25000.250010,000
09 May 20220.26000.26000.25000.25000.25003,700
06 May 20220.26000.26000.26000.26000.2600-
05 May 20220.26500.26500.26000.26000.26003,200
04 May 20220.26500.26500.26500.26500.2650-
29 Apr 20220.26500.26500.26500.26500.2650100
28 Apr 20220.26500.26500.25500.25500.2550117,400
27 Apr 20220.26000.26000.26000.26000.2600-
26 Apr 20220.26500.26500.26000.26000.260049,400
25 Apr 20220.26500.26500.26500.26500.265045,100
22 Apr 20220.26500.26500.26500.26500.265033,000
21 Apr 20220.26500.26500.26500.26500.265038,500
20 Apr 20220.26500.26500.26500.26500.26506,500
19 Apr 20220.26500.26500.26500.26500.26504,400
18 Apr 20220.27000.27000.27000.27000.2700-
14 Apr 20220.27000.27000.27000.27000.2700-
13 Apr 20220.27000.27000.27000.27000.2700101,000
12 Apr 20220.27000.27000.27000.27000.270013,500
11 Apr 20220.26000.27000.26000.27000.2700199,700
08 Apr 20220.27500.27500.27000.27000.270010,200
07 Apr 20220.28500.28500.27000.27000.270021,800
06 Apr 20220.27000.29000.26000.26000.260073,100
05 Apr 20220.27000.27000.27000.27000.270010,000
04 Apr 20220.25500.25500.25500.25500.2550-
01 Apr 20220.27000.27000.25500.25500.2550468,200
31 Mar 20220.28000.28000.26500.27000.2700266,200
30 Mar 20220.26500.26500.26500.26500.2650-
29 Mar 20220.26500.30000.26500.26500.265017,600
28 Mar 20220.26500.26500.26500.26500.265020,000
25 Mar 20220.27000.27000.26500.26500.265076,700
24 Mar 20220.29000.29000.27000.27000.27002,000
23 Mar 20220.27000.27000.27000.27000.270020,600
22 Mar 20220.28000.28000.28000.28000.2800-
21 Mar 20220.28000.28000.28000.28000.280055,700
18 Mar 20220.27000.27000.27000.27000.270015,000
17 Mar 20220.28000.28000.28000.28000.280020,000
16 Mar 20220.29000.29500.28000.28500.2850182,300
15 Mar 20220.28500.28500.28500.28500.28505,300
14 Mar 20220.30500.30500.28000.28000.280033,300
11 Mar 20220.30500.30500.30500.30500.3050-
10 Mar 20220.30500.30500.30500.30500.305020,000
09 Mar 20220.30500.30500.30500.30500.305020,000
08 Mar 20220.32000.32000.32000.32000.3200-
07 Mar 20220.32000.32000.32000.32000.320045,000
04 Mar 20220.32000.33500.32000.33500.33505,300
03 Mar 20220.32000.32000.32000.32000.320010,000
02 Mar 20220.34000.34000.34000.34000.340010,000
01 Mar 20220.33000.33000.30500.31000.310077,700
28 Feb 20220.36500.36500.34000.34000.340051,000
25 Feb 20220.37500.37500.37500.37500.37506,000
24 Feb 20220.38500.38500.37500.37500.375011,000
23 Feb 20220.39000.39000.39000.39000.3900-
22 Feb 20220.39000.39000.39000.39000.390020,000
21 Feb 20220.39000.39000.39000.39000.3900-
18 Feb 20220.39000.39000.39000.39000.3900-
17 Feb 20220.39500.39500.39000.39000.390012,200
16 Feb 20220.39000.39000.39000.39000.3900-
15 Feb 20220.39500.39500.39000.39000.390040,800
14 Feb 20220.40000.40000.40000.40000.4000-
11 Feb 20220.40000.40000.40000.40000.4000-
10 Feb 20220.39500.40000.39500.40000.400029,500
09 Feb 20220.39000.39500.39000.39500.39506,000
08 Feb 20220.39000.39000.39000.39000.3900100,000
07 Feb 20220.38500.39000.38500.39000.39007,900
04 Feb 20220.39000.39000.39000.39000.3900-
03 Feb 20220.39000.39000.39000.39000.3900-
31 Jan 20220.39000.39000.39000.39000.3900-
28 Jan 20220.39000.39000.39000.39000.3900-
27 Jan 20220.39000.39000.39000.39000.3900-
26 Jan 20220.39000.39000.39000.39000.3900-
25 Jan 20220.39000.39000.39000.39000.3900-
24 Jan 20220.39000.39000.39000.39000.3900-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...