Singapore markets open in 7 hours 40 minutes

Intraco Limited (I06.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.29500.0000 (0.00%)
At close: 09:48AM SGT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.29500.29500.29500.29500.2950102,200
27 May 20240.29000.29500.29000.29500.295090,000
24 May 20240.29000.29000.29000.29000.2900-
23 May 20240.30000.30000.29000.29000.290010,100
21 May 20240.30000.30000.29500.30000.300077,400
20 May 20240.29000.30000.29000.30000.3000171,000
17 May 20240.29500.29500.29500.29500.29502,000
16 May 20240.29500.30000.29500.30000.3000326,600
15 May 20240.30000.30000.29500.30000.300073,400
14 May 20240.29500.30000.29500.30000.3000120,000
13 May 20240.30500.30500.29500.29500.2950175,300
10 May 20240.28500.30500.28000.30500.3050291,600
09 May 20240.25000.25000.25000.25000.25001,000
08 May 20240.25500.25500.25000.25500.2550101,000
07 May 20240.25000.25000.22000.25000.250030,500
06 May 20240.26500.26500.26500.26500.265054,500
03 May 20240.26500.26500.26500.26500.26501,200
02 May 20240.26500.26500.26500.26500.2650-
02 May 20240.005 Dividend
30 Apr 20240.26500.26500.26500.26500.26002,000
29 Apr 20240.28000.28000.28000.28000.2747-
26 Apr 20240.28000.28000.28000.28000.2747-
25 Apr 20240.28000.28000.28000.28000.2747-
24 Apr 20240.28000.28000.28000.28000.27473,500
23 Apr 20240.27000.27000.27000.27000.2649-
22 Apr 20240.27000.27000.27000.27000.26491,200
19 Apr 20240.26500.27000.26500.26500.260017,700
18 Apr 20240.27000.27000.26500.26500.26005,000
17 Apr 20240.28000.28000.28000.28000.274714,200
16 Apr 20240.28000.28000.28000.28000.27478,000
15 Apr 20240.28000.28000.28000.28000.2747-
12 Apr 20240.28000.28000.28000.28000.2747-
11 Apr 20240.29000.29000.28000.28000.27471,000
09 Apr 20240.28500.28500.28500.28500.27961,000
08 Apr 20240.28500.28500.28500.28500.2796700
05 Apr 20240.28000.28000.28000.28000.2747-
04 Apr 20240.29000.29000.28000.28000.274737,000
03 Apr 20240.29500.29500.29500.29500.28941,000
02 Apr 20240.29500.29500.29500.29500.2894-
01 Apr 20240.29500.29500.29500.29500.289415,000
28 Mar 20240.29500.29500.29500.29500.28942,500
27 Mar 20240.29500.30500.29500.29500.289425,200
26 Mar 20240.30000.30000.29500.29500.289459,700
25 Mar 20240.29500.29500.29500.29500.289412,000
22 Mar 20240.29000.29000.29000.29000.284513,300
21 Mar 20240.30000.30000.30000.30000.294314,000
20 Mar 20240.29500.29500.29500.29500.289414,900
19 Mar 20240.29500.29500.29500.29500.28946,200
18 Mar 20240.29500.29500.29500.29500.2894200
15 Mar 20240.29500.29500.28500.28500.279613,000
14 Mar 20240.29500.29500.29500.29500.2894-
13 Mar 20240.29500.29500.29500.29500.2894-
12 Mar 20240.29500.29500.29500.29500.289423,300
11 Mar 20240.30000.31000.28500.31000.3042288,100
08 Mar 20240.29500.29500.28500.29000.2845193,000
07 Mar 20240.30500.30500.30500.30500.2992-
06 Mar 20240.29000.30500.29000.30500.2992160,300
05 Mar 20240.28000.28000.28000.28000.2747-
04 Mar 20240.28000.28000.28000.28000.2747-
01 Mar 20240.28000.28000.28000.28000.2747-
29 Feb 20240.28000.28000.28000.28000.27477,300
28 Feb 20240.29000.29000.29000.29000.284510,000
27 Feb 20240.29000.30000.29000.29000.2845304,500
26 Feb 20240.28000.30500.28000.30000.2943223,000
23 Feb 20240.29000.29500.29000.29500.289410,000
22 Feb 20240.27000.27000.27000.27000.2649-
21 Feb 20240.27500.27500.26500.27000.26495,700
20 Feb 20240.28000.28000.28000.28000.2747-
19 Feb 20240.28000.28000.28000.28000.2747-
16 Feb 20240.28000.28000.28000.28000.2747-
15 Feb 20240.28000.28000.28000.28000.2747-
14 Feb 20240.28000.28000.28000.28000.2747-
13 Feb 20240.27000.28000.26500.28000.274714,800
09 Feb 20240.27000.27000.27000.27000.2649200
08 Feb 20240.25000.25000.25000.25000.2453-
07 Feb 20240.25000.25000.25000.25000.2453-
06 Feb 20240.25500.25500.25000.25000.24536,200
05 Feb 20240.25500.25500.25500.25500.2502-
02 Feb 20240.25500.25500.25500.25500.2502-
01 Feb 20240.25500.25500.25500.25500.25022,000
31 Jan 20240.26500.26500.26500.26500.2600-
30 Jan 20240.26500.26500.26500.26500.2600-
29 Jan 20240.26500.26500.26500.26500.2600-
26 Jan 20240.26500.26500.26500.26500.2600-
25 Jan 20240.26500.26500.26500.26500.2600-
24 Jan 20240.26500.26500.26500.26500.2600-
23 Jan 20240.26500.26500.26500.26500.2600-
22 Jan 20240.26500.26500.26500.26500.2600-
19 Jan 20240.26500.26500.26500.26500.2600-
18 Jan 20240.26500.26500.26500.26500.26003,000
17 Jan 20240.26500.26500.26500.26500.2600-
16 Jan 20240.27000.27000.26500.26500.26001,300
15 Jan 20240.29000.29500.26500.26500.2600102,300
12 Jan 20240.28000.29000.28000.29000.284578,100
11 Jan 20240.27000.27000.27000.27000.2649-
10 Jan 20240.27000.27000.27000.27000.2649-
09 Jan 20240.27000.27500.27000.27000.264954,000
08 Jan 20240.28000.28000.28000.28000.2747-
05 Jan 20240.25000.29000.25000.28000.274743,300
04 Jan 20240.26500.33000.26500.33000.32381,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...