Singapore markets closed

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3950+0.0050 (+1.28%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.39500.39500.39000.39500.395063,800
30 Jun 20220.39000.39500.39000.39000.3900263,800
29 Jun 20220.39000.39500.39000.39500.395043,700
28 Jun 20220.39000.39000.39000.39000.3900-
27 Jun 20220.39500.39500.38500.39000.390078,800
24 Jun 20220.39000.39500.39000.39500.3950192,200
23 Jun 20220.38500.39000.38500.39000.3900685,000
22 Jun 20220.39500.39500.38500.38500.385014,200
21 Jun 20220.39000.39500.39000.39500.3950275,400
20 Jun 20220.38500.39000.38000.38000.3800117,100
17 Jun 20220.39000.39000.38500.38500.385048,800
16 Jun 20220.39000.39500.39000.39500.3950371,000
15 Jun 20220.38500.39500.38500.38500.385069,600
14 Jun 20220.39000.39500.38000.39000.39001,326,100
13 Jun 20220.38500.39500.38500.39500.3950353,100
10 Jun 20220.38500.39000.38500.39000.390036,400
09 Jun 20220.38500.39000.38500.39000.390027,100
08 Jun 20220.39000.39000.38500.38500.385029,100
07 Jun 20220.39000.39500.38500.38500.385052,900
06 Jun 20220.38000.39500.38000.39000.3900179,500
03 Jun 20220.38500.39500.38500.38500.3850196,100
02 Jun 20220.38500.38500.38500.38500.3850-
01 Jun 20220.39500.39500.38500.38500.385049,900
31 May 20220.39500.39500.39000.39500.395065,800
30 May 20220.39000.40000.39000.39500.3950271,500
27 May 20220.39000.39500.39000.39500.3950111,400
26 May 20220.39000.39000.38500.39000.390070,000
25 May 20220.38500.39000.38000.39000.390055,700
24 May 20220.38000.39000.38000.39000.3900102,300
23 May 20220.39000.39000.38000.38500.3850120,200
20 May 20220.38500.39000.38000.39000.39009,000
19 May 20220.38500.39000.38000.38500.385011,300
18 May 20220.39000.39500.38000.39000.3900116,400
17 May 20220.39000.39000.38000.39000.390038,300
13 May 20220.39000.39000.38000.39000.390068,000
12 May 20220.39000.39500.38500.39000.3900189,500
11 May 20220.39000.39000.39000.39000.3900800
10 May 20220.39500.39500.38500.39500.3950627,900
09 May 20220.39500.40000.39000.39500.3950109,100
06 May 20220.39500.40000.39000.39500.3950114,200
05 May 20220.40000.40000.39000.40000.400015,200
04 May 20220.40000.40000.39500.40000.40001,600
29 Apr 20220.40000.40000.40000.40000.40002,000
28 Apr 20220.39500.40000.39000.39500.395081,500
27 Apr 20220.40000.40000.39500.39500.395082,700
26 Apr 20220.39500.40000.39500.40000.4000209,500
25 Apr 20220.39500.39500.39000.39500.3950134,000
22 Apr 20220.39500.39500.39000.39500.395075,300
21 Apr 20220.40000.40000.39500.39500.3950114,200
20 Apr 20220.39500.39500.39000.39500.3950253,900
19 Apr 20220.39500.39500.39500.39500.395055,100
18 Apr 20220.39500.39500.39500.39500.395013,400
14 Apr 20220.40000.40000.39500.39500.3950547,900
13 Apr 20220.40000.40000.39500.39500.3950262,200
12 Apr 20220.40000.40000.39500.40000.4000548,400
11 Apr 20220.39500.40500.39500.40500.4050602,800
08 Apr 20220.40000.40000.39500.39500.3950133,100
07 Apr 20220.39500.40000.39500.40000.4000256,000
06 Apr 20220.39500.40000.39500.40000.400052,200
05 Apr 20220.40000.40000.39500.40000.400069,400
04 Apr 20220.40000.40000.39500.40000.400029,100
01 Apr 20220.40000.40000.39500.40000.400042,900
31 Mar 20220.40000.40000.39500.40000.400074,300
30 Mar 20220.40000.40000.39000.40000.4000524,300
29 Mar 20220.40000.40000.39500.40000.400072,500
28 Mar 20220.40000.40000.40000.40000.400078,900
25 Mar 20220.40000.40000.39500.40000.4000281,900
24 Mar 20220.40000.40000.39500.39500.395050,100
23 Mar 20220.40000.40000.39500.40000.400079,800
22 Mar 20220.39500.40000.39500.40000.4000366,800
21 Mar 20220.39000.39000.39000.39000.3900-
18 Mar 20220.40000.40000.39000.39000.3900224,400
17 Mar 20220.39500.40000.39500.40000.4000125,900
16 Mar 20220.39500.39500.39500.39500.39501,295,800
15 Mar 20220.39500.40000.39000.39500.39501,206,500
14 Mar 20220.39500.40000.39000.40000.40001,604,100
11 Mar 20220.39500.39500.39000.39500.39502,413,100
10 Mar 20220.39500.39500.39000.39500.39501,281,600
09 Mar 20220.39500.40000.39500.39500.3950165,900
08 Mar 20220.39000.40000.39000.40000.40002,960,500
07 Mar 20220.39000.40000.39000.39500.39504,187,300
04 Mar 20220.39500.39500.39000.39000.39004,288,200
03 Mar 20220.40000.40500.39500.40000.40004,305,700
02 Mar 20220.40000.40500.40000.40000.40004,089,800
01 Mar 20220.40000.40500.40000.40000.4000449,300
28 Feb 20220.40000.40500.39500.40000.40001,937,200
25 Feb 20220.39000.40500.39000.40000.40002,600,100
24 Feb 20220.40000.40000.39000.39000.39004,596,200
23 Feb 20220.40500.40500.40000.40000.4000408,100
22 Feb 20220.39500.40500.39500.40500.40504,863,200
21 Feb 20220.39000.39500.39000.39500.39507,526,500
18 Feb 20220.39000.39000.38500.39000.39002,659,200
17 Feb 20220.38500.39500.38500.39000.39001,375,600
16 Feb 20220.38000.39000.38000.39000.39005,521,900
15 Feb 20220.39000.40500.39000.40000.40004,070,300
14 Feb 20220.39000.39500.38000.39000.39002,792,100
11 Feb 20220.37500.40000.37500.40000.40003,081,700
10 Feb 20220.37000.38000.36500.38000.38001,883,600
09 Feb 20220.37500.37500.37000.37500.37501,069,600
08 Feb 20220.37000.38000.37000.37500.37501,369,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...