I06.SI - Intraco Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.27000.27000.27000.27000.2700-
03 Jul 20200.25000.27000.25000.27000.270083,100
02 Jul 20200.27000.27000.27000.27000.2700-
01 Jul 20200.27000.27000.27000.27000.2700-
30 Jun 20200.24500.27000.24500.27000.270019,100
29 Jun 20200.26000.26000.26000.26000.2600-
26 Jun 20200.26000.26000.26000.26000.2600-
25 Jun 20200.27000.27500.26000.26000.260084,400
24 Jun 20200.26000.27000.26000.27000.270015,800
23 Jun 20200.23000.26000.23000.26000.260011,000
22 Jun 20200.26000.26000.26000.26000.2600-
19 Jun 20200.21000.26000.21000.26000.26006,400
18 Jun 20200.20500.20500.20500.20500.2050-
17 Jun 20200.20500.20500.20500.20500.2050-
16 Jun 20200.20500.20500.20500.20500.2050-
15 Jun 20200.20500.20500.20500.20500.20501,000
12 Jun 20200.22000.22000.22000.22000.2200-
11 Jun 20200.22000.22000.22000.22000.220022,000
10 Jun 20200.20500.20500.20500.20500.2050-
09 Jun 20200.20500.20500.20500.20500.2050500
08 Jun 20200.24500.24500.24500.24500.2450-
05 Jun 20200.24500.24500.24500.24500.2450-
04 Jun 20200.24500.24500.24500.24500.2450-
03 Jun 20200.25000.25000.24500.24500.245023,500
02 Jun 20200.28000.30000.25500.25500.2550152,400
01 Jun 20200.19500.19500.19500.19500.1950-
29 May 20200.19500.19500.19500.19500.1950-
28 May 20200.20500.20500.19500.19500.195020,500
27 May 20200.19500.19500.19500.19500.1950-
26 May 20200.19500.19500.19500.19500.1950-
22 May 20200.19500.19500.19500.19500.1950-
21 May 20200.19500.19500.19500.19500.1950-
20 May 20200.19500.19500.19500.19500.1950-
19 May 20200.19500.19500.19500.19500.1950-
18 May 20200.19500.19500.19500.19500.1950-
15 May 20200.19500.19500.19500.19500.1950-
14 May 20200.19500.19500.19500.19500.1950-
13 May 20200.19500.19500.19500.19500.1950-
12 May 20200.19500.19500.19500.19500.1950-
11 May 20200.19500.19500.19500.19500.1950-
08 May 20200.19200.19500.19200.19500.195082,300
06 May 20200.19600.19600.19600.19600.1960200
05 May 20200.19600.19600.19600.19600.196013,400
04 May 20200.19100.19100.19100.19100.19102,500
30 Apr 20200.19700.19700.19700.19700.197035,000
29 Apr 20200.19300.19700.19300.19700.197060,000
28 Apr 20200.19600.19600.19600.19600.196010,300
27 Apr 20200.19500.19700.19500.19700.197025,100
24 Apr 20200.19000.19600.19000.19600.196087,000
23 Apr 20200.21000.21000.21000.21000.2100-
22 Apr 20200.21000.21000.21000.21000.2100-
21 Apr 20200.21000.21000.21000.21000.2100-
20 Apr 20200.21000.21000.21000.21000.2100-
17 Apr 20200.21000.21000.21000.21000.210031,500
16 Apr 20200.21000.21000.21000.21000.2100-
15 Apr 20200.21000.21000.21000.21000.2100-
14 Apr 20200.21000.21000.21000.21000.21005,000
13 Apr 20200.21000.21000.21000.21000.2100-
09 Apr 20200.21000.21000.21000.21000.210030,300
08 Apr 20200.20000.20000.20000.20000.2000-
07 Apr 20200.20000.20000.20000.20000.2000-
06 Apr 20200.20000.20000.20000.20000.200011,600
03 Apr 20200.22500.22500.22500.22500.2250-
02 Apr 20200.22500.22500.22500.22500.2250-
01 Apr 20200.22500.22500.22500.22500.2250-
31 Mar 20200.22500.22500.22500.22500.2250-
30 Mar 20200.22500.22500.22500.22500.2250-
27 Mar 20200.22500.22500.22500.22500.2250100
26 Mar 20200.23000.23000.19500.19500.19509,300
25 Mar 20200.24000.24000.19000.19600.196085,300
24 Mar 20200.19000.19000.19000.19000.19001,000
23 Mar 20200.24500.24500.24500.24500.2450-
20 Mar 20200.24500.24500.24500.24500.2450-
19 Mar 20200.24500.24500.24500.24500.2450-
18 Mar 20200.24500.24500.24500.24500.2450-
17 Mar 20200.20500.24500.20500.24500.24505,500
16 Mar 20200.24500.24500.24500.24500.2450-
13 Mar 20200.24500.24500.24500.24500.24506,000
12 Mar 20200.25500.25500.25500.25500.2550-
11 Mar 20200.25500.25500.25500.25500.2550-
10 Mar 20200.25000.26000.25000.25500.25505,700
09 Mar 20200.25000.25000.25000.25000.25001,500
06 Mar 20200.26000.26000.26000.26000.26001,500
05 Mar 20200.27000.27000.27000.27000.27001,000
04 Mar 20200.24000.26000.24000.26000.26002,600
03 Mar 20200.26000.26000.25000.25000.25002,200
02 Mar 20200.26500.27000.25500.27000.27006,100
28 Feb 20200.25000.27500.22000.27500.275027,400
27 Feb 20200.26500.26500.24000.24000.240044,500
26 Feb 20200.27500.27500.27500.27500.2750-
25 Feb 20200.27500.27500.27500.27500.2750-
24 Feb 20200.27500.27500.27500.27500.2750-
21 Feb 20200.27500.27500.27500.27500.2750-
20 Feb 20200.27500.27500.27500.27500.2750-
19 Feb 20200.27500.27500.27500.27500.2750-
18 Feb 20200.27500.27500.27500.27500.2750-
17 Feb 20200.27500.27500.27500.27500.2750-
14 Feb 20200.27500.27500.27500.27500.2750-
13 Feb 20200.27500.27500.27500.27500.2750-
12 Feb 20200.27500.27500.27500.27500.2750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...