H07.SI - Stamford Land Corporation Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.40000.40500.39500.40000.40002,164,500
26 May 20230.40000.40000.39500.39500.3950610,100
25 May 20230.40000.40000.39500.39500.39501,257,100
24 May 20230.40000.40000.39500.40000.4000512,000
23 May 20230.40000.40000.39500.40000.4000100,200
22 May 20230.40000.40000.39500.40000.4000180,000
19 May 20230.40000.40000.39500.40000.4000240,300
18 May 20230.40000.40000.39500.40000.4000107,000
17 May 20230.40000.40000.39500.40000.4000562,000
16 May 20230.40000.40000.40000.40000.4000799,000
15 May 20230.40000.40500.39500.40500.4050596,000
12 May 20230.40000.40000.39500.40000.4000655,600
11 May 20230.40000.40000.40000.40000.4000212,000
10 May 20230.40000.40500.40000.40000.4000360,000
09 May 20230.40000.40000.40000.40000.400075,000
08 May 20230.40000.40000.39500.40000.40001,381,700
05 May 20230.40000.40000.40000.40000.4000642,000
04 May 20230.40000.40000.40000.40000.40001,034,300
03 May 20230.40000.40000.39500.40000.4000518,000
02 May 20230.40000.40500.39500.40000.40001,217,800
28 Apr 20230.40000.40500.39500.40000.4000746,500
27 Apr 20230.40000.40000.40000.40000.4000180,200
26 Apr 20230.40000.40000.40000.40000.400090,000
25 Apr 20230.40000.40000.39500.40000.4000150,200
24 Apr 20230.40000.40000.40000.40000.400040,000
21 Apr 20230.40000.40000.39500.39500.395051,000
20 Apr 20230.39500.40000.39500.39500.395089,300
19 Apr 20230.39500.39500.39500.39500.395015,000
18 Apr 20230.39500.39500.39500.39500.395039,200
17 Apr 20230.39500.40000.39500.39500.395073,000
14 Apr 20230.39000.39500.39000.39500.3950151,800
13 Apr 20230.39500.39500.39000.39000.3900415,200
12 Apr 20230.39500.39500.39500.39500.3950-
11 Apr 20230.40000.40000.39500.39500.3950174,300
10 Apr 20230.40000.40000.39500.40000.400067,500
06 Apr 20230.39500.40000.39500.40000.400051,000
05 Apr 20230.40000.40000.39000.39000.3900266,100
04 Apr 20230.40000.40000.39500.39500.39505,400
03 Apr 20230.40000.40000.39500.40000.4000108,000
31 Mar 20230.40000.40000.39500.40000.400054,800
30 Mar 20230.40000.40000.40000.40000.4000285,300
29 Mar 20230.40000.40000.40000.40000.4000120,000
28 Mar 20230.40000.40000.39500.39500.395070,300
27 Mar 20230.40000.40000.40000.40000.4000487,600
24 Mar 20230.39500.40000.39500.39500.395023,200
23 Mar 20230.39500.39500.39500.39500.395022,000
22 Mar 20230.40000.40000.39500.39500.395033,800
21 Mar 20230.40000.40000.40000.40000.4000-
20 Mar 20230.40000.40000.39500.40000.4000322,000
17 Mar 20230.40000.40000.39000.40000.4000556,600
16 Mar 20230.40000.40500.39500.40000.4000645,900
15 Mar 20230.40000.40000.40000.40000.4000320,700
14 Mar 20230.40000.40000.39500.40000.4000393,700
13 Mar 20230.40000.40000.39500.40000.4000556,100
10 Mar 20230.40000.40000.39500.40000.4000655,500
09 Mar 20230.40000.40000.39500.40000.4000526,500
08 Mar 20230.40000.40000.39500.39500.3950394,200
07 Mar 20230.40000.40000.39500.40000.4000986,800
06 Mar 20230.40000.40500.40000.40000.4000661,500
03 Mar 20230.40500.40500.40000.40000.4000838,900
02 Mar 20230.40000.40000.39500.40000.4000251,700
01 Mar 20230.40000.40000.40000.40000.4000125,000
28 Feb 20230.40000.40000.39500.40000.400056,700
27 Feb 20230.40000.40000.39500.39500.395069,700
24 Feb 20230.40000.40000.40000.40000.4000260,800
23 Feb 20230.40000.40000.40000.40000.4000204,400
22 Feb 20230.40500.40500.40000.40000.4000200,000
21 Feb 20230.40500.40500.40000.40000.4000150,000
20 Feb 20230.40000.40500.40000.40500.405049,100
17 Feb 20230.41000.41000.40000.40000.40001,450,900
16 Feb 20230.40500.41000.40500.40500.4050257,000
15 Feb 20230.40500.40500.40500.40500.4050104,900
14 Feb 20230.40500.40500.40500.40500.4050149,100
13 Feb 20230.40500.40500.40500.40500.4050319,200
10 Feb 20230.41000.41000.40000.40000.4000156,600
09 Feb 20230.40500.41000.40500.41000.410093,200
08 Feb 20230.41000.41000.40500.40500.405026,100
07 Feb 20230.40500.41000.40500.41000.4100439,800
06 Feb 20230.40000.40500.40000.40500.4050211,300
03 Feb 20230.40500.40500.40000.40000.4000168,100
02 Feb 20230.40500.40500.40000.40500.4050285,300
01 Feb 20230.40500.40500.40500.40500.4050171,000
31 Jan 20230.40500.40500.40000.40500.4050320,000
30 Jan 20230.40000.41000.40000.41000.4100511,400
27 Jan 20230.40500.40500.40000.40500.4050494,000
26 Jan 20230.40000.40500.40000.40500.4050549,100
25 Jan 20230.39500.40000.39000.40000.4000574,000
20 Jan 20230.39000.40500.39000.39500.3950408,600
19 Jan 20230.38000.39000.37500.38500.3850127,200
18 Jan 20230.38000.38000.37500.38000.380074,400
17 Jan 20230.38000.38000.38000.38000.38005,800
16 Jan 20230.37500.38000.37500.38000.3800251,200
13 Jan 20230.37500.37500.37000.37500.3750806,600
12 Jan 20230.37000.38000.37000.38000.380051,000
11 Jan 20230.37000.37500.37000.37500.3750106,200
10 Jan 20230.37500.38000.37000.37000.3700108,100
09 Jan 20230.37000.37500.37000.37000.3700428,600
06 Jan 20230.37000.37500.37000.37000.370080,500
05 Jan 20230.37000.37500.36500.37000.3700123,400
04 Jan 20230.37000.37000.37000.37000.3700168,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...