I15.SI - Isetan (Singapore) Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232.88002.88002.88002.88002.8800-
05 Jun 20232.89002.89002.88002.88002.8800600
01 Jun 20232.88002.88002.87002.87002.87002,000
31 May 20232.96002.96002.96002.96002.9600-
30 May 20232.96002.96002.96002.96002.96005,000
29 May 20232.95002.95002.95002.95002.9500-
26 May 20232.95002.95002.95002.95002.9500-
25 May 20232.95002.95002.95002.95002.9500-
24 May 20232.95002.95002.95002.95002.95001,000
23 May 20232.92002.92002.92002.92002.92005,000
22 May 20232.92002.92002.92002.92002.92003,000
19 May 20232.92002.92002.92002.92002.9200-
18 May 20232.92002.92002.92002.92002.9200-
17 May 20232.92002.92002.92002.92002.9200-
16 May 20232.92002.92002.92002.92002.9200-
15 May 20232.92002.92002.92002.92002.9200-
12 May 20232.92002.92002.92002.92002.9200-
11 May 20232.92002.92002.92002.92002.9200-
10 May 20232.92002.92002.92002.92002.9200900
09 May 20232.99002.99002.99002.99002.9900-
08 May 20232.99002.99002.99002.99002.99001,200
05 May 20232.99002.99002.99002.99002.9900-
04 May 20232.99002.99002.99002.99002.9900-
03 May 20232.99002.99002.99002.99002.99001,100
02 May 20232.98002.98002.98002.98002.98002,000
28 Apr 20232.90002.90002.90002.90002.9000-
27 Apr 20232.90002.90002.90002.90002.9000-
26 Apr 20232.90002.90002.90002.90002.9000-
25 Apr 20232.90002.90002.90002.90002.900020,000
24 Apr 20233.02003.02003.02003.02003.0200900
21 Apr 20233.02003.02003.02003.02003.0200100
20 Apr 20233.01003.02003.01003.02003.02005,100
19 Apr 20233.01003.01003.01003.01003.0100-
18 Apr 20233.01003.01003.01003.01003.0100-
17 Apr 20233.01003.01003.01003.01003.01005,300
14 Apr 20233.05003.05002.81002.81002.81003,100
13 Apr 20232.80002.80002.80002.80002.8000-
12 Apr 20232.80002.80002.80002.80002.80001,200
11 Apr 20233.04003.04003.04003.04003.0400100
10 Apr 20233.04003.04003.04003.04003.0400100
06 Apr 20233.04003.05003.04003.04003.0400300
05 Apr 20233.05003.05002.80002.80002.80004,700
04 Apr 20233.05003.05003.05003.05003.0500100
03 Apr 20233.05003.05003.05003.05003.0500100
31 Mar 20233.05003.05003.05003.05003.0500-
30 Mar 20233.05003.05003.05003.05003.0500-
29 Mar 20233.05003.05003.05003.05003.0500-
28 Mar 20233.05003.05003.05003.05003.0500100
27 Mar 20232.96002.96002.96002.96002.9600-
24 Mar 20232.96002.96002.96002.96002.9600-
23 Mar 20232.96002.96002.96002.96002.9600-
22 Mar 20232.96002.96002.96002.96002.9600-
21 Mar 20232.99002.99002.96002.96002.96002,600
20 Mar 20233.01003.01003.01003.01003.0100-
17 Mar 20233.01003.01003.01003.01003.0100100
16 Mar 20233.01003.01003.01003.01003.0100-
15 Mar 20233.01003.01003.01003.01003.01001,500
14 Mar 20233.01003.01003.01003.01003.0100-
13 Mar 20233.01003.01003.01003.01003.0100-
10 Mar 20233.01003.01003.01003.01003.0100-
09 Mar 20233.01003.01003.01003.01003.0100-
08 Mar 20233.01003.01003.01003.01003.0100100
07 Mar 20232.97002.97002.97002.97002.9700-
06 Mar 20232.97002.97002.97002.97002.9700-
03 Mar 20232.97002.97002.97002.97002.9700-
02 Mar 20233.00003.00002.97002.97002.97004,800
01 Mar 20233.01003.01003.01003.01003.01001,000
28 Feb 20233.01003.01003.00003.01003.01006,000
27 Feb 20233.00003.00003.00003.00003.00002,000
24 Feb 20233.03003.03003.03003.03003.0300-
23 Feb 20233.03003.03003.03003.03003.0300-
22 Feb 20233.03003.03003.03003.03003.0300-
21 Feb 20233.03003.03003.03003.03003.0300-
20 Feb 20233.03003.03003.03003.03003.0300-
17 Feb 20233.03003.03003.03003.03003.0300-
16 Feb 20233.03003.03003.03003.03003.0300-
15 Feb 20233.03003.03003.03003.03003.0300-
14 Feb 20233.03003.03003.03003.03003.0300-
13 Feb 20233.03003.03003.03003.03003.0300-
10 Feb 20233.03003.03003.03003.03003.0300-
09 Feb 20233.03003.03003.03003.03003.03002,500
08 Feb 20233.01003.01003.01003.01003.0100-
07 Feb 20233.01003.01003.01003.01003.0100-
06 Feb 20233.01003.01003.01003.01003.0100-
03 Feb 20233.01003.01003.01003.01003.0100-
02 Feb 20233.01003.01003.01003.01003.0100-
01 Feb 20233.01003.01003.01003.01003.01001,200
31 Jan 20233.08003.08003.08003.08003.0800-
30 Jan 20233.08003.08003.08003.08003.0800-
27 Jan 20233.08003.08003.08003.08003.0800-
26 Jan 20233.08003.08003.08003.08003.0800100
25 Jan 20232.99002.99002.99002.99002.9900-
20 Jan 20232.99002.99002.99002.99002.9900-
19 Jan 20232.99002.99002.99002.99002.9900-
18 Jan 20232.99002.99002.98002.99002.99002,100
17 Jan 20233.00003.00003.00003.00003.0000-
16 Jan 20232.99003.00002.99003.00003.00006,000
13 Jan 20232.99002.99002.99002.99002.9900-
12 Jan 20232.99002.99002.99002.99002.9900-
11 Jan 20232.99002.99002.99002.99002.99001,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...