Singapore markets closed

Isetan (Singapore) Limited (I15.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
7.07-0.01 (-0.14%)
At close: 09:34AM SGT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20247.077.077.077.077.071,000
18 Jun 20247.087.087.077.087.0817,700
14 Jun 20247.077.087.077.087.0832,700
13 Jun 20247.097.097.087.087.0812,600
12 Jun 20247.087.097.087.087.0810,600
11 Jun 20247.087.087.087.087.087,000
10 Jun 20247.087.087.087.087.083,700
07 Jun 20247.087.087.087.087.0819,000
06 Jun 20247.087.087.087.087.0835,200
05 Jun 20247.077.077.077.077.072,200
04 Jun 20247.087.087.087.087.0815,500
03 Jun 20247.087.087.087.087.0830,000
31 May 20247.087.097.087.087.0825,300
30 May 20247.087.097.087.087.0835,800
29 May 20247.097.097.087.087.0830,400
28 May 20247.097.097.097.097.0916,700
27 May 20247.107.107.097.097.093,400
24 May 20247.107.107.097.107.102,800
23 May 20247.097.107.087.097.0923,100
21 May 20247.087.097.077.087.0827,000
20 May 20247.097.097.087.097.0925,200
17 May 20247.077.097.067.097.0922,600
16 May 20247.077.077.077.077.075,000
15 May 20247.087.087.077.077.073,800
14 May 20247.067.077.067.077.0712,400
13 May 20247.077.077.067.067.0612,700
10 May 20247.067.077.067.077.075,500
09 May 20247.067.067.057.067.0630,600
08 May 20247.067.067.067.067.0613,500
07 May 20247.057.067.057.057.057,500
06 May 20247.047.067.047.057.0522,500
03 May 20247.047.057.047.057.0522,400
02 May 20247.037.047.037.047.047,700
30 Apr 20247.027.037.027.037.0361,600
29 Apr 20247.037.037.027.027.0229,400
26 Apr 20247.037.037.037.037.036,500
25 Apr 20247.027.037.027.037.0324,900
24 Apr 20247.027.027.027.027.0221,200
23 Apr 20247.027.027.027.027.0225,900
22 Apr 20247.017.037.017.027.0232,800
19 Apr 20247.017.027.017.017.0122,500
18 Apr 20247.017.027.017.027.023,000
17 Apr 20247.007.017.007.017.0110,000
16 Apr 20247.017.017.007.007.0042,400
15 Apr 20247.007.017.007.017.0151,800
12 Apr 20247.017.017.007.017.0163,500
11 Apr 20247.017.017.007.017.0130,000
09 Apr 20247.017.017.007.007.0031,000
08 Apr 20247.027.027.017.017.0180,600
05 Apr 20247.037.047.027.027.0216,000
04 Apr 20247.027.047.027.037.0351,500
03 Apr 20247.027.037.027.037.0377,300
02 Apr 20246.887.106.887.027.02294,200
01 Apr 20242.842.842.842.842.84-
28 Mar 20242.842.842.842.842.84-
27 Mar 20242.842.842.842.842.84-
26 Mar 20242.912.912.842.842.84300
25 Mar 20242.942.942.902.902.90600
22 Mar 20242.802.802.802.802.80-
21 Mar 20242.802.802.802.802.80100
20 Mar 20242.602.602.602.602.60-
19 Mar 20242.602.602.602.602.60-
18 Mar 20242.602.602.602.602.60-
15 Mar 20242.602.602.602.602.60-
14 Mar 20242.602.602.602.602.60-
13 Mar 20242.652.652.602.602.606,900
12 Mar 20242.602.652.602.652.654,700
11 Mar 20242.552.552.502.502.503,000
08 Mar 20242.572.702.502.552.554,600
07 Mar 20242.632.752.602.602.609,100
06 Mar 20242.632.632.632.632.63200
05 Mar 20242.792.792.792.792.79-
04 Mar 20242.792.792.792.792.79100
01 Mar 20242.802.802.802.802.80-
29 Feb 20242.632.802.582.802.803,400
28 Feb 20242.932.932.932.932.93100
27 Feb 20242.822.822.822.822.82100
26 Feb 20242.842.842.832.832.83200
23 Feb 20242.852.852.712.712.71800
22 Feb 20242.822.822.822.822.82100
21 Feb 20242.822.822.822.822.82-
20 Feb 20242.822.822.822.822.82-
19 Feb 20242.822.822.822.822.82-
16 Feb 20242.822.822.822.822.82100
15 Feb 20242.832.832.832.832.83-
14 Feb 20242.832.832.832.832.83100
13 Feb 20242.832.832.832.832.83100
09 Feb 20242.822.822.822.822.82-
08 Feb 20242.822.822.822.822.82-
07 Feb 20242.822.822.822.822.82-
06 Feb 20242.822.822.822.822.82100
05 Feb 20242.852.852.852.852.85100
02 Feb 20242.802.802.802.802.80-
01 Feb 20242.802.802.802.802.80-
31 Jan 20242.802.802.802.802.80-
30 Jan 20242.802.802.802.802.80200
29 Jan 20242.612.612.602.602.601,200
26 Jan 20242.692.692.692.692.69-
25 Jan 20242.692.692.692.692.69-
24 Jan 20242.692.692.692.692.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...