I06.SI - Intraco Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.29500.29500.29500.29500.2950-
23 Jan 20200.29500.29500.29500.29500.2950-
22 Jan 20200.29000.29500.29000.29500.295011,000
21 Jan 20200.29500.29500.29500.29500.2950-
20 Jan 20200.29500.29500.29500.29500.295023,000
17 Jan 20200.29500.29500.29500.29500.2950-
16 Jan 20200.29500.29500.29500.29500.295013,000
15 Jan 20200.29000.29000.29000.29000.290021,000
14 Jan 20200.29000.29000.28500.29000.290015,900
13 Jan 20200.28500.28500.28500.28500.2850-
10 Jan 20200.28000.29500.28000.28500.285021,100
09 Jan 20200.28500.28500.28500.28500.285050,000
08 Jan 20200.29000.29000.29000.29000.290021,000
07 Jan 20200.29500.29500.29000.29000.290046,800
06 Jan 20200.29000.29500.29000.29000.290027,500
03 Jan 20200.29000.29000.28000.29000.29001,000
02 Jan 20200.29000.29000.28000.28000.280077,500
31 Dec 20190.28500.28500.28500.28500.2850-
30 Dec 20190.28500.28500.28500.28500.28501,300
27 Dec 20190.28500.28500.28500.28500.285051,200
26 Dec 20190.29500.29500.29500.29500.2950-
25 Dec 20190.29500.29500.29500.29500.2950-
24 Dec 20190.29000.29500.29000.29500.295046,300
23 Dec 20190.28500.28500.28500.28500.2850-
20 Dec 20190.28500.28500.28500.28500.285058,500
19 Dec 20190.29500.29500.29500.29500.2950-
18 Dec 20190.29500.29500.28500.29500.295062,100
17 Dec 20190.28500.28500.28500.28500.285040,000
16 Dec 20190.29000.29500.28500.29500.295031,700
13 Dec 20190.28000.29500.28000.29500.295033,700
12 Dec 20190.28500.28500.28500.28500.2850-
11 Dec 20190.28500.28500.28500.28500.2850-
10 Dec 20190.28500.28500.28500.28500.285024,000
09 Dec 20190.29000.29500.28500.28500.285080,200
06 Dec 20190.29500.29500.28500.28500.285021,200
05 Dec 20190.28000.29500.28000.29500.295020,000
04 Dec 20190.29000.29000.29000.29000.290020,000
03 Dec 20190.29000.29000.29000.29000.2900300
02 Dec 20190.28500.28500.28500.28500.28501,000
29 Nov 20190.29500.29500.29500.29500.2950104,400
28 Nov 20190.27000.29500.27000.29500.29505,200
27 Nov 20190.26500.26500.26500.26500.265030,000
26 Nov 20190.29500.29500.29500.29500.2950-
25 Nov 20190.29500.29500.29500.29500.29508,000
22 Nov 20190.30000.30000.29500.29500.295019,400
21 Nov 20190.31000.31000.30000.30000.300080,000
20 Nov 20190.31500.32000.31000.31000.310082,700
19 Nov 20190.29500.31000.29500.31000.3100100,200
18 Nov 20190.29500.30000.29500.30000.300047,000
15 Nov 20190.29000.29500.29000.29500.295086,500
14 Nov 20190.28000.29000.28000.28500.285073,900
13 Nov 20190.27500.27500.27000.27500.275097,800
12 Nov 20190.28000.28500.28000.28000.280077,600
11 Nov 20190.26500.29000.26500.28000.2800110,400
08 Nov 20190.26500.26500.26000.26000.260047,000
07 Nov 20190.25500.25500.25500.25500.25504,000
06 Nov 20190.25000.25500.25000.25500.255031,100
05 Nov 20190.24500.24500.24500.24500.2450400
04 Nov 20190.25000.25000.25000.25000.2500-
01 Nov 20190.24500.25000.24500.25000.250082,000
31 Oct 20190.24000.24000.24000.24000.240015,800
30 Oct 20190.23500.23500.23500.23500.2350200
29 Oct 20190.23000.23500.23000.23500.235059,000
25 Oct 20190.23000.23000.23000.23000.230030,000
24 Oct 20190.23500.23500.23500.23500.2350-
23 Oct 20190.23500.23500.23500.23500.2350-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...