Singapore markets open in 1 hour 33 minutes

Intraco Limited (I06.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2700-0.0100 (-3.57%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.26500.28000.26500.27000.27004,000
29 Jul 20210.26500.28000.26500.28000.28009,000
28 Jul 20210.27500.27500.27500.27500.2750-
27 Jul 20210.27000.27500.26500.27500.27505,200
26 Jul 20210.27500.27500.27500.27500.2750-
23 Jul 20210.26500.27500.26500.27500.27502,200
22 Jul 20210.28000.28000.27000.27500.275013,300
21 Jul 20210.26500.26500.26500.26500.265036,500
19 Jul 20210.26500.26500.26500.26500.26505,400
16 Jul 20210.26500.26500.26500.26500.265058,000
15 Jul 20210.27000.27000.26500.26500.265054,600
14 Jul 20210.27000.27000.27000.27000.270070,000
13 Jul 20210.27000.27500.27000.27500.275026,400
12 Jul 20210.28000.28000.27500.27500.275021,500
09 Jul 20210.27500.27500.27500.27500.275053,700
08 Jul 20210.28000.28500.28000.28000.280079,600
07 Jul 20210.27500.28000.27000.28000.280054,000
06 Jul 20210.27500.28000.27500.28000.28007,600
05 Jul 20210.27000.29000.26500.28000.2800260,500
02 Jul 20210.25500.28000.25500.27000.270079,600
01 Jul 20210.25000.25000.25000.25000.2500-
30 Jun 20210.25000.25000.25000.25000.25002,000
29 Jun 20210.26000.26000.24500.24500.245030,000
28 Jun 20210.26500.26500.25500.25500.25508,000
25 Jun 20210.27000.27000.26500.26500.265041,700
24 Jun 20210.27500.27500.27500.27500.2750-
23 Jun 20210.27000.28000.27000.27500.275047,200
22 Jun 20210.27000.27000.27000.27000.270020,000
21 Jun 20210.27000.27000.27000.27000.270010,000
18 Jun 20210.27000.27000.27000.27000.27001,000
17 Jun 20210.28000.28000.26000.27000.270029,600
16 Jun 20210.28000.28000.28000.28000.28002,000
15 Jun 20210.26500.28000.26500.28000.28002,100
14 Jun 20210.27500.27500.27000.27000.270045,200
11 Jun 20210.27500.28000.27500.28000.280037,800
10 Jun 20210.27500.28000.26000.28000.28004,300
09 Jun 20210.28000.28000.28000.28000.28002,000
08 Jun 20210.26000.28000.26000.28000.280033,500
07 Jun 20210.24500.24500.24500.24500.2450-
04 Jun 20210.24500.24500.24500.24500.24501,000
03 Jun 20210.24000.24000.24000.24000.2400-
02 Jun 20210.24000.24000.24000.24000.2400-
01 Jun 20210.24000.24000.24000.24000.24004,200
31 May 20210.28500.28500.28500.28500.2850-
28 May 20210.26000.28500.26000.28500.28501,500
27 May 20210.24000.24000.24000.24000.2400-
25 May 20210.24000.24000.24000.24000.240014,000
24 May 20210.25000.25000.25000.25000.2500-
21 May 20210.25000.25000.25000.25000.2500-
20 May 20210.25000.25000.25000.25000.250060,000
19 May 20210.24000.24000.24000.24000.2400-
18 May 20210.24000.24000.24000.24000.24001,300
17 May 20210.26500.26500.26500.26500.2650-
14 May 20210.26500.26500.26500.26500.2650-
12 May 20210.26500.26500.26500.26500.2650-
11 May 20210.26500.26500.26500.26500.2650-
10 May 20210.26000.26500.25500.26500.265088,400
07 May 20210.25500.25500.25500.25500.2550-
06 May 20210.25500.25500.25500.25500.2550-
05 May 20210.25500.25500.25500.25500.25502,000
04 May 20210.24000.25000.24000.25000.25008,400
03 May 20210.26500.27000.26500.27000.27008,000
30 Apr 20210.26500.26500.26500.26500.2650-
29 Apr 20210.28000.28000.26000.26500.265024,500
28 Apr 20210.26000.27000.26000.27000.270027,000
27 Apr 20210.26500.27500.25500.25500.255031,000
26 Apr 20210.25500.25500.25500.25500.2550-
23 Apr 20210.25500.25500.25500.25500.2550-
22 Apr 20210.25500.25500.25500.25500.2550-
21 Apr 20210.25500.25500.25500.25500.2550-
20 Apr 20210.25500.25500.25500.25500.25501,000
19 Apr 20210.25000.25000.25000.25000.250012,200
16 Apr 20210.26000.26000.26000.26000.2600-
15 Apr 20210.26000.26000.26000.26000.2600-
14 Apr 20210.26000.26000.26000.26000.2600200
13 Apr 20210.28000.28000.28000.28000.2800-
12 Apr 20210.28000.28000.28000.28000.2800-
09 Apr 20210.28000.30000.26500.28000.28006,400
08 Apr 20210.28000.28000.28000.28000.2800-
07 Apr 20210.28000.28000.28000.28000.2800-
06 Apr 20210.28000.28000.28000.28000.2800-
05 Apr 20210.28000.28000.28000.28000.2800-
01 Apr 20210.28000.28000.27500.28000.28004,000
31 Mar 20210.26000.28000.26000.28000.280011,300
30 Mar 20210.25000.25000.25000.25000.2500200
29 Mar 20210.25000.25000.25000.25000.2500-
26 Mar 20210.25000.25000.25000.25000.25004,000
25 Mar 20210.25000.25000.25000.25000.2500500
24 Mar 20210.25500.25500.25000.25000.250015,000
23 Mar 20210.26500.26500.26500.26500.2650500
22 Mar 20210.25500.27000.25500.27000.27003,000
19 Mar 20210.25000.25000.25000.25000.2500-
18 Mar 20210.25000.25000.25000.25000.2500-
17 Mar 20210.25000.25000.25000.25000.2500-
16 Mar 20210.25000.25000.25000.25000.2500-
15 Mar 20210.25500.25500.25000.25000.25005,300
12 Mar 20210.25500.25500.25500.25500.2550-
11 Mar 20210.25500.25500.25500.25500.255014,000
10 Mar 20210.26500.26500.26500.26500.265030,000
09 Mar 20210.26000.28500.26000.28500.285041,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...