Singapore markets close in 1 hour 27 minutes

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3500+0.0050 (+1.45%)
As of 01:47PM SGT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.34500.35500.34500.35000.350049,700
07 Dec 20220.35000.35000.34500.34500.345070,100
06 Dec 20220.37000.37000.30000.34000.34002,284,700
05 Dec 20220.37000.37000.37000.37000.370069,300
02 Dec 20220.37000.37500.37000.37000.370048,500
01 Dec 20220.37500.37500.37500.37500.3750-
30 Nov 20220.37500.37500.37500.37500.3750129,000
29 Nov 20220.37000.37000.37000.37000.370034,300
28 Nov 20220.37000.37000.37000.37000.3700-
25 Nov 20220.36000.37000.36000.37000.37005,200
24 Nov 20220.36500.37000.36000.37000.370091,400
23 Nov 20220.36500.36500.36500.36500.3650120,000
22 Nov 20220.36500.37000.36000.37000.3700109,900
21 Nov 20220.36500.36500.36000.36500.3650118,900
18 Nov 20220.37000.37000.36500.36500.365052,600
17 Nov 20220.36500.37000.36500.37000.3700182,300
16 Nov 20220.36500.37000.36000.37000.3700128,800
15 Nov 20220.36500.36500.36500.36500.365055,300
14 Nov 20220.37000.37000.36500.36500.365053,000
11 Nov 20220.37500.37500.37000.37000.3700321,700
10 Nov 20220.37000.37000.37000.37000.3700-
09 Nov 20220.36500.37000.36500.37000.3700186,000
08 Nov 20220.37000.37000.36500.36500.3650130,800
07 Nov 20220.37000.37500.37000.37000.370013,700
04 Nov 20220.37000.37000.37000.37000.370042,000
03 Nov 20220.37000.37500.36500.36500.3650202,500
02 Nov 20220.37000.37000.37000.37000.370044,000
01 Nov 20220.37500.37500.37500.37500.37503,000
31 Oct 20220.37000.37500.37000.37500.375082,500
28 Oct 20220.37500.37500.37000.37000.370043,100
27 Oct 20220.37500.37500.37000.37500.3750123,100
26 Oct 20220.38000.38000.37500.37500.3750101,900
25 Oct 20220.37500.38000.37500.37500.3750170,100
21 Oct 20220.37000.37500.37000.37500.3750410,400
20 Oct 20220.37500.37500.37500.37500.375050,000
19 Oct 20220.36500.36500.36500.36500.365029,600
18 Oct 20220.38000.38000.36500.36500.365092,900
17 Oct 20220.36000.36500.36000.36000.360059,600
14 Oct 20220.36500.36500.35000.36000.3600231,800
13 Oct 20220.36000.36500.35500.36500.365079,200
12 Oct 20220.36500.36500.36000.36500.365040,000
11 Oct 20220.36000.37000.35500.36500.3650195,400
10 Oct 20220.37000.37000.35500.35500.3550240,100
07 Oct 20220.38000.38000.36500.37000.3700144,200
06 Oct 20220.38000.38000.37500.38000.3800700
05 Oct 20220.37500.37500.37500.37500.3750-
04 Oct 20220.38000.38000.36500.37500.375049,100
03 Oct 20220.38000.38000.38000.38000.380050,200
30 Sept 20220.37500.37500.37000.37000.370030,000
29 Sept 20220.38000.38000.37000.37500.3750247,400
28 Sept 20220.38000.38000.37000.38000.3800108,500
27 Sept 20220.38500.38500.38500.38500.38501,000
26 Sept 20220.38500.39000.38500.38500.385089,900
23 Sept 20220.37500.38500.37500.38500.38502,000
22 Sept 20220.38000.38000.37500.37500.375078,400
21 Sept 20220.38000.38000.38000.38000.38002,000
20 Sept 20220.38500.38500.38000.38000.380062,500
19 Sept 20220.38000.38500.38000.38500.385073,800
16 Sept 20220.38500.38500.38000.38000.38003,100
15 Sept 20220.39000.39000.38500.38500.385016,900
14 Sept 20220.38500.39000.38500.39000.390019,100
13 Sept 20220.39000.39000.39000.39000.3900-
12 Sept 20220.39000.39000.38500.39000.3900120,400
09 Sept 20220.38500.38500.38500.38500.3850-
08 Sept 20220.38500.38500.38500.38500.385032,300
07 Sept 20220.38000.38500.38000.38500.3850247,800
06 Sept 20220.38500.38500.38000.38000.380045,000
05 Sept 20220.38500.38500.38000.38000.380043,200
02 Sept 20220.38500.38500.38000.38000.380017,300
01 Sept 20220.38500.38500.38500.38500.38501,800
31 Aug 20220.38500.38500.38500.38500.38502,000
30 Aug 20220.38500.38500.38500.38500.385049,400
29 Aug 20220.39000.39000.38500.38500.3850123,300
26 Aug 20220.39000.39000.38500.39000.3900107,500
25 Aug 20220.39000.40000.39000.39000.3900530,800
24 Aug 20220.39000.40000.38500.39000.3900927,900
23 Aug 20220.37000.37000.37000.37000.3700-
22 Aug 20220.37000.37000.37000.37000.3700127,600
19 Aug 20220.37000.37000.37000.37000.37005,000
18 Aug 20220.38000.38000.38000.38000.380050,000
17 Aug 20220.37000.37500.37000.37500.375060,300
16 Aug 20220.37500.37500.36500.37500.3750136,500
15 Aug 20220.37500.37500.37500.37500.375094,600
12 Aug 20220.37500.37500.37500.37500.3750-
11 Aug 20220.37500.38000.37500.37500.3750188,400
10 Aug 20220.37500.38500.37500.38500.385013,900
08 Aug 20220.38500.38500.37500.37500.3750324,600
08 Aug 20220.005 Dividend
05 Aug 20220.38500.39000.38500.39000.3850122,000
04 Aug 20220.39000.39000.38500.39000.3850142,400
03 Aug 20220.38500.39000.38500.39000.385026,900
02 Aug 20220.38500.38500.38500.38500.38016,000
01 Aug 20220.38500.39000.38500.39000.385077,700
29 Jul 20220.39000.39000.38500.38500.380115,800
28 Jul 20220.38500.39000.38500.39000.385041,600
27 Jul 20220.39000.39000.38500.38500.380154,500
26 Jul 20220.38500.38500.38500.38500.38014,000
25 Jul 20220.39000.39000.38500.38500.380125,300
22 Jul 20220.39000.39000.38500.38500.380126,100
21 Jul 20220.38500.38500.38500.38500.3801-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...