Singapore markets closed

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.48500.0000 (0.00%)
At close: 4:02PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.48500.48500.48000.48500.4850215,000
21 Oct 20210.48500.48500.48500.48500.48506,500
20 Oct 20210.49000.49000.48500.48500.485071,900
19 Oct 20210.49000.49000.48500.48500.485019,000
18 Oct 20210.49000.49000.49000.49000.490043,000
15 Oct 20210.48500.49000.48500.49000.490096,000
14 Oct 20210.49000.49000.48500.48500.4850130,000
13 Oct 20210.49000.49000.48500.48500.485073,400
12 Oct 20210.48500.49000.48000.49000.490021,000
11 Oct 20210.49000.49500.49000.49000.490078,500
08 Oct 20210.48500.48500.48500.48500.485024,000
07 Oct 20210.48000.48500.48000.48500.4850133,000
06 Oct 20210.48500.48500.48500.48500.4850-
05 Oct 20210.48500.48500.48500.48500.4850-
04 Oct 20210.48500.48500.48000.48500.485026,700
01 Oct 20210.48500.48500.48500.48500.485044,500
30 Sep 20210.49500.49500.48500.49000.490063,000
29 Sep 20210.48500.49000.48500.49000.490030,000
28 Sep 20210.49000.49000.49000.49000.4900-
27 Sep 20210.49000.49500.49000.49000.490060,000
24 Sep 20210.49000.49000.48500.48500.485058,600
23 Sep 20210.50000.50000.49000.49500.495027,900
22 Sep 20210.50000.50000.50000.50000.500054,000
21 Sep 20210.49500.50000.49500.50000.5000175,000
20 Sep 20210.50000.50500.50000.50000.500040,000
17 Sep 20210.49500.50500.49500.49500.495022,700
16 Sep 20210.50000.50500.49500.49500.495026,100
15 Sep 20210.50000.50000.50000.50000.500015,900
14 Sep 20210.50500.50500.50000.50000.500058,000
13 Sep 20210.50500.51000.50000.51000.5100109,800
10 Sep 20210.50000.50000.50000.50000.5000-
09 Sep 20210.50000.50500.50000.50000.500022,000
08 Sep 20210.50500.50500.50500.50500.505030,000
07 Sep 20210.50000.51000.50000.51000.510023,000
06 Sep 20210.51000.51000.50500.50500.5050108,400
03 Sep 20210.51000.51000.51000.51000.5100100,900
02 Sep 20210.51500.51500.51000.51000.5100132,000
01 Sep 20210.51000.51500.51000.51000.5100175,600
31 Aug 20210.51000.51000.51000.51000.510037,000
30 Aug 20210.51500.51500.51000.51000.510043,100
27 Aug 20210.51500.52000.51500.51500.5150108,800
26 Aug 20210.51500.52500.51500.51500.5150514,400
25 Aug 20210.50500.51000.50500.51000.510077,000
24 Aug 20210.50500.51000.50500.50500.5050151,100
23 Aug 20210.50000.51000.49500.50500.5050204,100
20 Aug 20210.50000.50000.49500.49500.4950109,900
19 Aug 20210.50000.50500.50000.50000.5000142,000
18 Aug 20210.49500.50000.49500.49500.495056,500
17 Aug 20210.50500.50500.50000.50000.5000233,000
16 Aug 20210.50500.50500.50500.50500.505055,900
13 Aug 20210.50500.51000.50500.50500.505094,800
12 Aug 20210.50500.50500.50500.50500.50505,100
11 Aug 20210.51500.52000.50500.50500.505080,000
10 Aug 20210.51000.51500.51000.51000.510066,000
06 Aug 20210.51500.51500.51000.51000.510076,600
05 Aug 20210.51500.51500.51500.51500.515022,000
05 Aug 20210.005 Dividend
04 Aug 20210.51500.52500.51500.52500.520085,000
03 Aug 20210.51500.51500.51500.51500.5101101,800
02 Aug 20210.52000.52000.51500.52000.515045,600
30 Jul 20210.51500.53000.51500.52500.52002,500
29 Jul 20210.52000.52000.51500.51500.5101110,100
28 Jul 20210.52000.52000.51500.51500.510158,300
27 Jul 20210.52500.52500.52000.52000.515050,000
26 Jul 20210.53000.53000.52500.52500.5200201,100
23 Jul 20210.52500.52500.52500.52500.520092,200
22 Jul 20210.52500.52500.52000.52500.5200172,000
21 Jul 20210.53000.53000.53000.53000.5250230,100
19 Jul 20210.53500.53500.52500.53500.5299248,500
16 Jul 20210.53000.53500.53000.53500.5299187,900
15 Jul 20210.53500.53500.53000.53000.5250122,000
14 Jul 20210.53000.53500.53000.53500.5299137,700
13 Jul 20210.53500.54000.53500.53500.5299182,000
12 Jul 20210.53500.53500.53500.53500.529935,000
09 Jul 20210.53000.53500.53000.53500.5299245,800
08 Jul 20210.54000.54000.53000.53000.5250541,100
07 Jul 20210.53500.53500.53000.53500.5299115,200
06 Jul 20210.53500.54000.53500.53500.5299130,500
05 Jul 20210.53000.54500.53000.54000.534989,200
02 Jul 20210.54000.54000.53000.53000.5250270,800
01 Jul 20210.54500.54500.53500.53500.529979,300
30 Jun 20210.53500.54500.53500.54000.5349312,200
29 Jun 20210.54000.54500.54000.54500.5398331,200
28 Jun 20210.54500.55000.54000.54000.5349387,100
25 Jun 20210.55000.55000.54000.54500.5398231,000
24 Jun 20210.53500.55000.53500.54500.5398664,300
23 Jun 20210.54000.54000.53000.53500.5299426,500
22 Jun 20210.53000.55000.53000.53500.5299659,400
21 Jun 20210.53500.53500.52500.52500.52001,046,200
18 Jun 20210.54500.54500.53000.53500.5299911,300
17 Jun 20210.55000.55000.53500.54000.5349640,300
16 Jun 20210.55500.55500.54000.54500.53981,567,200
15 Jun 20210.56500.57500.53000.54500.53988,260,300
14 Jun 20210.48500.51500.47500.51000.50512,668,700
11 Jun 20210.43000.47000.43000.46500.46061,956,100
10 Jun 20210.42000.42500.40000.42000.4160582,100
09 Jun 20210.42000.42000.42000.42000.416040,900
08 Jun 20210.41000.42000.41000.42000.416059,000
07 Jun 20210.41500.42000.41000.41000.406147,300
04 Jun 20210.41500.41500.41500.41500.4110-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...