Mail

H07.SI - Stamford Land Corporation Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.4000	0.4050	0.3950	0.4000	0.4000	2,164,500
26 May 2023	0.4000	0.4000	0.3950	0.3950	0.3950	610,100
25 May 2023	0.4000	0.4000	0.3950	0.3950	0.3950	1,257,100
24 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	512,000
23 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	100,200
22 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	180,000
19 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	240,300
18 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	107,000
17 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	562,000
16 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	799,000
15 May 2023	0.4000	0.4050	0.3950	0.4050	0.4050	596,000
12 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	655,600
11 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	212,000
10 May 2023	0.4000	0.4050	0.4000	0.4000	0.4000	360,000
09 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	75,000
08 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	1,381,700
05 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	642,000
04 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,034,300
03 May 2023	0.4000	0.4000	0.3950	0.4000	0.4000	518,000
02 May 2023	0.4000	0.4050	0.3950	0.4000	0.4000	1,217,800
28 Apr 2023	0.4000	0.4050	0.3950	0.4000	0.4000	746,500
27 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	180,200
26 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	90,000
25 Apr 2023	0.4000	0.4000	0.3950	0.4000	0.4000	150,200
24 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	40,000
21 Apr 2023	0.4000	0.4000	0.3950	0.3950	0.3950	51,000
20 Apr 2023	0.3950	0.4000	0.3950	0.3950	0.3950	89,300
19 Apr 2023	0.3950	0.3950	0.3950	0.3950	0.3950	15,000
18 Apr 2023	0.3950	0.3950	0.3950	0.3950	0.3950	39,200
17 Apr 2023	0.3950	0.4000	0.3950	0.3950	0.3950	73,000
14 Apr 2023	0.3900	0.3950	0.3900	0.3950	0.3950	151,800
13 Apr 2023	0.3950	0.3950	0.3900	0.3900	0.3900	415,200
12 Apr 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
11 Apr 2023	0.4000	0.4000	0.3950	0.3950	0.3950	174,300
10 Apr 2023	0.4000	0.4000	0.3950	0.4000	0.4000	67,500
06 Apr 2023	0.3950	0.4000	0.3950	0.4000	0.4000	51,000
05 Apr 2023	0.4000	0.4000	0.3900	0.3900	0.3900	266,100
04 Apr 2023	0.4000	0.4000	0.3950	0.3950	0.3950	5,400
03 Apr 2023	0.4000	0.4000	0.3950	0.4000	0.4000	108,000
31 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	54,800
30 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	285,300
29 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	120,000
28 Mar 2023	0.4000	0.4000	0.3950	0.3950	0.3950	70,300
27 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	487,600
24 Mar 2023	0.3950	0.4000	0.3950	0.3950	0.3950	23,200
23 Mar 2023	0.3950	0.3950	0.3950	0.3950	0.3950	22,000
22 Mar 2023	0.4000	0.4000	0.3950	0.3950	0.3950	33,800
21 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	322,000
17 Mar 2023	0.4000	0.4000	0.3900	0.4000	0.4000	556,600
16 Mar 2023	0.4000	0.4050	0.3950	0.4000	0.4000	645,900
15 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	320,700
14 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	393,700
13 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	556,100
10 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	655,500
09 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	526,500
08 Mar 2023	0.4000	0.4000	0.3950	0.3950	0.3950	394,200
07 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	986,800
06 Mar 2023	0.4000	0.4050	0.4000	0.4000	0.4000	661,500
03 Mar 2023	0.4050	0.4050	0.4000	0.4000	0.4000	838,900
02 Mar 2023	0.4000	0.4000	0.3950	0.4000	0.4000	251,700
01 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	125,000
28 Feb 2023	0.4000	0.4000	0.3950	0.4000	0.4000	56,700
27 Feb 2023	0.4000	0.4000	0.3950	0.3950	0.3950	69,700
24 Feb 2023	0.4000	0.4000	0.4000	0.4000	0.4000	260,800
23 Feb 2023	0.4000	0.4000	0.4000	0.4000	0.4000	204,400
22 Feb 2023	0.4050	0.4050	0.4000	0.4000	0.4000	200,000
21 Feb 2023	0.4050	0.4050	0.4000	0.4000	0.4000	150,000
20 Feb 2023	0.4000	0.4050	0.4000	0.4050	0.4050	49,100
17 Feb 2023	0.4100	0.4100	0.4000	0.4000	0.4000	1,450,900
16 Feb 2023	0.4050	0.4100	0.4050	0.4050	0.4050	257,000
15 Feb 2023	0.4050	0.4050	0.4050	0.4050	0.4050	104,900
14 Feb 2023	0.4050	0.4050	0.4050	0.4050	0.4050	149,100
13 Feb 2023	0.4050	0.4050	0.4050	0.4050	0.4050	319,200
10 Feb 2023	0.4100	0.4100	0.4000	0.4000	0.4000	156,600
09 Feb 2023	0.4050	0.4100	0.4050	0.4100	0.4100	93,200
08 Feb 2023	0.4100	0.4100	0.4050	0.4050	0.4050	26,100
07 Feb 2023	0.4050	0.4100	0.4050	0.4100	0.4100	439,800
06 Feb 2023	0.4000	0.4050	0.4000	0.4050	0.4050	211,300
03 Feb 2023	0.4050	0.4050	0.4000	0.4000	0.4000	168,100
02 Feb 2023	0.4050	0.4050	0.4000	0.4050	0.4050	285,300
01 Feb 2023	0.4050	0.4050	0.4050	0.4050	0.4050	171,000
31 Jan 2023	0.4050	0.4050	0.4000	0.4050	0.4050	320,000
30 Jan 2023	0.4000	0.4100	0.4000	0.4100	0.4100	511,400
27 Jan 2023	0.4050	0.4050	0.4000	0.4050	0.4050	494,000
26 Jan 2023	0.4000	0.4050	0.4000	0.4050	0.4050	549,100
25 Jan 2023	0.3950	0.4000	0.3900	0.4000	0.4000	574,000
20 Jan 2023	0.3900	0.4050	0.3900	0.3950	0.3950	408,600
19 Jan 2023	0.3800	0.3900	0.3750	0.3850	0.3850	127,200
18 Jan 2023	0.3800	0.3800	0.3750	0.3800	0.3800	74,400
17 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	5,800
16 Jan 2023	0.3750	0.3800	0.3750	0.3800	0.3800	251,200
13 Jan 2023	0.3750	0.3750	0.3700	0.3750	0.3750	806,600
12 Jan 2023	0.3700	0.3800	0.3700	0.3800	0.3800	51,000
11 Jan 2023	0.3700	0.3750	0.3700	0.3750	0.3750	106,200
10 Jan 2023	0.3750	0.3800	0.3700	0.3700	0.3700	108,100
09 Jan 2023	0.3700	0.3750	0.3700	0.3700	0.3700	428,600
06 Jan 2023	0.3700	0.3750	0.3700	0.3700	0.3700	80,500
05 Jan 2023	0.3700	0.3750	0.3650	0.3700	0.3700	123,400
04 Jan 2023	0.3700	0.3700	0.3700	0.3700	0.3700	168,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...