I06.SI - Intraco Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20190.24500.24500.24000.24000.24001,200
15 Jul 20190.25000.25000.25000.25000.2500-
12 Jul 20190.25000.25000.25000.25000.2500-
11 Jul 20190.25000.25000.25000.25000.250013,000
10 Jul 20190.26000.27000.24500.24500.245058,100
09 Jul 20190.26000.26000.25500.26000.260091,500
08 Jul 20190.25500.26000.25500.26000.260019,000
05 Jul 20190.28000.28000.28000.28000.2800-
04 Jul 20190.28000.28000.28000.28000.2800-
03 Jul 20190.28000.28000.28000.28000.2800-
02 Jul 20190.28000.28000.28000.28000.280011,000
01 Jul 20190.24500.24500.24500.24500.2450-
28 Jun 20190.24500.24500.24500.24500.2450-
27 Jun 20190.24500.24500.24500.24500.2450-
26 Jun 20190.24500.24500.24500.24500.2450-
25 Jun 20190.24500.24500.24500.24500.2450-
24 Jun 20190.24500.24500.24500.24500.24505,000
21 Jun 20190.24500.24500.24500.24500.2450-
20 Jun 20190.24500.24500.24500.24500.24501,000
19 Jun 20190.28000.28000.28000.28000.28006,000
18 Jun 20190.24000.24000.24000.24000.2400-
17 Jun 20190.24000.24000.24000.24000.240020,000
14 Jun 20190.27500.27500.27500.27500.2750100
13 Jun 20190.24000.24000.24000.24000.24001,000
12 Jun 20190.23500.23500.23500.23500.2350-
11 Jun 20190.23500.23500.23500.23500.2350-
10 Jun 20190.23500.23500.23500.23500.23508,700
07 Jun 20190.24500.24500.24500.24500.2450-
06 Jun 20190.24500.24500.24500.24500.2450-
04 Jun 20190.24500.24500.24500.24500.2450-
03 Jun 20190.24500.24500.24500.24500.2450-
31 May 20190.24500.24500.24500.24500.2450-
30 May 20190.24500.24500.24500.24500.2450-
29 May 20190.24500.24500.24500.24500.2450-
28 May 20190.24500.24500.24500.24500.24503,700
27 May 20190.28000.28000.28000.28000.2800100
24 May 20190.25000.25000.25000.25000.2500-
23 May 20190.25000.25000.25000.25000.25002,000
22 May 20190.25000.25000.25000.25000.2500-
21 May 20190.25000.25000.25000.25000.2500400
17 May 20190.26000.26000.25000.25000.25004,200
16 May 20190.26000.26000.26000.26000.26008,000
15 May 20190.26000.26000.26000.26000.2600-
14 May 20190.26000.26000.26000.26000.2600-
13 May 20190.26000.26000.26000.26000.26003,300
10 May 20190.26000.26000.26000.26000.26002,000
09 May 20190.26000.26000.26000.26000.2600-
08 May 20190.26500.26500.26000.26000.260012,000
07 May 20190.26500.26500.26500.26500.265016,000
06 May 20190.25500.26500.25000.26500.265010,200
03 May 20190.26500.26500.26500.26500.2650-
02 May 20190.26500.26500.26500.26500.265013,000
30 Apr 20190.26500.26500.26500.26500.2650-
29 Apr 20190.26500.26500.26500.26500.2650-
26 Apr 20190.26500.26500.26500.26500.2650-
25 Apr 20190.26500.26500.26500.26500.26505,500
24 Apr 20190.26500.26500.26500.26500.265020,000
23 Apr 20190.27000.27000.27000.27000.27005,000
22 Apr 20190.26500.26500.26500.26500.2650-
18 Apr 20190.26500.26500.26500.26500.2650-
17 Apr 20190.29500.29500.26500.26500.265071,700
16 Apr 20190.29500.29500.27500.29500.295012,900
15 Apr 20190.29500.29500.29500.29500.2950-
12 Apr 20190.29500.29500.29500.29500.2950-
11 Apr 20190.29500.29500.29500.29500.2950-
10 Apr 20190.26000.30000.26000.29500.29502,200
09 Apr 20190.26000.26000.26000.26000.2600-
08 Apr 20190.26000.26000.26000.26000.2600-
05 Apr 20190.26000.26000.26000.26000.2600-
04 Apr 20190.26000.26000.26000.26000.2600-
03 Apr 20190.26000.26000.26000.26000.2600-
02 Apr 20190.28000.28000.26000.26000.260013,100
01 Apr 20190.26500.26500.26500.26500.2650-
29 Mar 20190.28000.28000.26500.26500.265026,200
28 Mar 20190.25000.28000.25000.28000.280022,700
27 Mar 20190.25500.25500.25500.25500.2550-
26 Mar 20190.25500.25500.25500.25500.2550-
25 Mar 20190.25500.25500.25500.25500.2550-
22 Mar 20190.25500.25500.25500.25500.2550-
21 Mar 20190.25500.25500.25500.25500.25509,000
20 Mar 20190.24500.24500.24500.24500.2450-
19 Mar 20190.24500.24500.24500.24500.2450-
18 Mar 20190.24500.24500.24500.24500.2450-
15 Mar 20190.24500.24500.24500.24500.24504,000
14 Mar 20190.25000.25000.25000.25000.2500-
13 Mar 20190.25000.25000.25000.25000.2500-
12 Mar 20190.24000.25000.24000.25000.250013,000
11 Mar 20190.25500.25500.25500.25500.2550-
08 Mar 20190.25500.25500.25500.25500.2550-
07 Mar 20190.25500.25500.25500.25500.2550-
06 Mar 20190.25500.25500.25500.25500.2550-
05 Mar 20190.25500.25500.25500.25500.2550-
04 Mar 20190.25500.25500.25500.25500.2550-
01 Mar 20190.25000.25500.25000.25500.25502,200
28 Feb 20190.25000.25000.25000.25000.25004,000
27 Feb 20190.28000.28000.28000.28000.2800-
26 Feb 20190.28000.28000.28000.28000.280016,000
25 Feb 20190.27000.27000.27000.27000.2700-
22 Feb 20190.27000.27000.27000.27000.27001,000
21 Feb 20190.27000.27000.27000.27000.27004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...