I06.SI - Intraco Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20190.23500.24000.23500.23500.235041,900
22 Oct 20190.23500.24000.23500.23500.235041,900
21 Oct 20190.23000.23000.23000.23000.23002,200
18 Oct 20190.22000.22000.22000.22000.2200-
17 Oct 20190.22000.22000.22000.22000.2200-
16 Oct 20190.22000.22000.22000.22000.220046,200
15 Oct 20190.22500.22500.22500.22500.2250-
14 Oct 20190.22500.22500.22500.22500.2250-
11 Oct 20190.21000.22500.21000.22500.22506,200
10 Oct 20190.20500.20500.20500.20500.20502,500
09 Oct 20190.20500.22000.20500.20500.205033,700
08 Oct 20190.20500.20500.20500.20500.2050-
07 Oct 20190.21000.21000.20500.20500.20505,000
04 Oct 20190.21000.21000.21000.21000.21008,000
03 Oct 20190.22000.22000.22000.22000.2200-
02 Oct 20190.22000.22000.22000.22000.2200-
01 Oct 20190.22500.22500.22000.22000.220071,300
30 Sep 20190.23000.23000.23000.23000.2300-
27 Sep 20190.22500.23000.22500.23000.230031,000
26 Sep 20190.23000.23000.23000.23000.2300-
25 Sep 20190.23000.23000.23000.23000.2300-
24 Sep 20190.22500.23000.22500.23000.230035,000
23 Sep 20190.26000.26000.26000.26000.2600-
20 Sep 20190.23000.26000.23000.26000.260045,900
19 Sep 20190.23500.24000.23500.23500.235063,400
18 Sep 20190.26000.26000.26000.26000.2600-
17 Sep 20190.26000.26000.26000.26000.2600-
16 Sep 20190.23000.26000.23000.26000.260075,900
13 Sep 20190.23000.23000.23000.23000.2300-
12 Sep 20190.23000.23000.23000.23000.2300-
11 Sep 20190.23000.23000.23000.23000.2300-
10 Sep 20190.23500.23500.23000.23000.23009,000
09 Sep 20190.23500.24000.23500.23500.23506,200
06 Sep 20190.26000.26000.26000.26000.2600-
05 Sep 20190.26000.26000.26000.26000.2600-
04 Sep 20190.26000.26000.26000.26000.2600-
03 Sep 20190.26000.26000.26000.26000.2600-
02 Sep 20190.26000.26000.26000.26000.26005,100
30 Aug 20190.23500.23500.23500.23500.2350-
29 Aug 20190.23500.23500.23500.23500.2350100
28 Aug 20190.28000.28000.28000.28000.2800-
27 Aug 20190.22500.28000.22500.28000.280016,700
26 Aug 20190.24000.24500.24000.24500.24505,800
23 Aug 20190.22500.22500.22500.22500.2250-
22 Aug 20190.23000.23000.22500.22500.225012,900
21 Aug 20190.23000.23000.23000.23000.2300-
20 Aug 20190.23000.23000.23000.23000.23005,000
19 Aug 20190.24500.24500.23000.23000.230028,400
16 Aug 20190.23500.23500.23500.23500.2350-
15 Aug 20190.23500.23500.22500.23500.235046,000
14 Aug 20190.24500.24500.24500.24500.2450-
13 Aug 20190.24500.24500.24500.24500.2450-
08 Aug 20190.24500.24500.24500.24500.24501,300
07 Aug 20190.24000.24500.24000.24500.245011,200
06 Aug 20190.23500.24000.23500.24000.240024,700
05 Aug 20190.25500.25500.25500.25500.255025,100
02 Aug 20190.24000.26000.24000.26000.260044,100
01 Aug 20190.25500.25500.24000.24000.240014,900
31 Jul 20190.25500.25500.25500.25500.2550-
30 Jul 20190.24000.25500.24000.25500.255018,000
29 Jul 20190.24000.25500.24000.25500.255020,700
26 Jul 20190.24500.24500.24500.24500.245031,900
25 Jul 20190.24500.24500.24500.24500.245025,200
24 Jul 20190.25500.25500.25500.25500.2550-
23 Jul 20190.24500.25500.24000.25500.255036,200
22 Jul 20190.24000.24000.24000.24000.24005,000
19 Jul 20190.27500.27500.27500.27500.2750-
18 Jul 20190.24000.27500.24000.27500.275016,100
17 Jul 20190.24000.24000.24000.24000.2400-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...