Singapore markets close in 5 hours 33 minutes

Isetan (Singapore) Limited (I15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.32000.0000 (0.00%)
As of 04:27PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 May 20223.32003.32003.32003.32003.3200-
12 May 20223.32003.32003.32003.32003.32001,200
11 May 20223.51003.51003.51003.51003.5100-
10 May 20223.51003.51003.51003.51003.5100-
09 May 20223.51003.51003.51003.51003.5100-
09 May 20220.03 Dividend
06 May 20223.52003.52003.51003.51003.48004,600
05 May 20223.56003.56003.56003.56003.5296-
04 May 20223.56003.56003.56003.56003.5296-
29 Apr 20223.56003.56003.56003.56003.5296-
28 Apr 20223.56003.56003.56003.56003.52961,900
27 Apr 20223.60003.60003.60003.60003.5692-
26 Apr 20223.60003.60003.60003.60003.5692-
25 Apr 20223.60003.60003.60003.60003.5692-
22 Apr 20223.70003.70003.60003.60003.56921,000
21 Apr 20223.60003.60003.60003.60003.5692-
20 Apr 20223.60003.60003.60003.60003.56921,000
19 Apr 20223.56003.56003.56003.56003.5296100
18 Apr 20223.62003.62003.62003.62003.5891-
14 Apr 20223.62003.62003.62003.62003.58911,000
13 Apr 20223.63003.63003.63003.63003.5990-
12 Apr 20223.63003.63003.63003.63003.5990-
11 Apr 20223.63003.63003.63003.63003.5990-
08 Apr 20223.63003.63003.63003.63003.5990-
07 Apr 20223.63003.63003.63003.63003.59902,000
06 Apr 20223.60003.60003.60003.60003.5692-
05 Apr 20223.60003.60003.60003.60003.56924,500
04 Apr 20223.61003.61003.59003.60003.56925,000
01 Apr 20223.64003.64003.64003.64003.6089-
31 Mar 20223.64003.64003.64003.64003.6089-
30 Mar 20223.64003.64003.64003.64003.6089-
29 Mar 20223.64003.64003.64003.64003.6089-
28 Mar 20223.64003.64003.64003.64003.60892,000
25 Mar 20223.65003.65003.65003.65003.6188-
24 Mar 20223.65003.65003.65003.65003.61881,200
23 Mar 20223.54003.54003.54003.54003.5097-
22 Mar 20223.54003.54003.54003.54003.5097-
21 Mar 20223.54003.54003.54003.54003.50971,200
18 Mar 20223.56003.56003.56003.56003.5296-
17 Mar 20223.56003.56003.56003.56003.5296500
16 Mar 20223.50003.50003.50003.50003.4701-
15 Mar 20223.53003.53003.50003.50003.47015,000
14 Mar 20223.52003.52003.52003.52003.4899-
11 Mar 20223.52003.52003.52003.52003.4899-
10 Mar 20223.55003.55003.52003.52003.48991,800
09 Mar 20223.50003.50003.50003.50003.47011,200
08 Mar 20223.53003.53003.52003.52003.48995,000
07 Mar 20223.60003.60003.60003.60003.56926,000
04 Mar 20223.70003.71003.66003.66003.628731,200
03 Mar 20223.80003.80003.80003.80003.7675-
02 Mar 20223.78003.80003.78003.80003.76759,000
01 Mar 20223.58003.58003.58003.58003.5494-
28 Feb 20223.58003.58003.58003.58003.5494-
25 Feb 20223.58003.58003.58003.58003.54945,000
24 Feb 20223.62003.62003.60003.60003.56921,600
23 Feb 20223.60003.60003.60003.60003.56924,800
22 Feb 20223.63003.63003.63003.63003.5990-
21 Feb 20223.63003.63003.63003.63003.5990-
18 Feb 20223.63003.63003.63003.63003.5990-
17 Feb 20223.63003.63003.63003.63003.59901,300
16 Feb 20223.60003.68003.60003.60003.569224,200
15 Feb 20223.88003.88003.88003.88003.84681,000
14 Feb 20223.65003.66003.65003.66003.62871,200
11 Feb 20223.69003.69003.69003.69003.6585-
10 Feb 20223.69003.69003.69003.69003.6585-
09 Feb 20223.69003.69003.69003.69003.6585-
08 Feb 20223.69003.69003.69003.69003.6585-
07 Feb 20223.69003.69003.69003.69003.6585-
04 Feb 20223.69003.69003.69003.69003.6585-
03 Feb 20223.69003.69003.69003.69003.6585-
31 Jan 20223.69003.69003.69003.69003.6585-
28 Jan 20223.69003.69003.69003.69003.6585-
27 Jan 20223.69003.69003.69003.69003.6585200
26 Jan 20223.72003.72003.72003.72003.6882-
25 Jan 20223.72003.72003.72003.72003.6882-
24 Jan 20223.73003.73003.72003.72003.68821,000
21 Jan 20223.80003.80003.80003.80003.7675-
20 Jan 20223.80003.80003.80003.80003.7675-
19 Jan 20223.80003.80003.80003.80003.7675-
18 Jan 20223.80003.80003.80003.80003.76751,800
17 Jan 20223.74003.74003.74003.74003.7080-
14 Jan 20223.75003.75003.74003.74003.70802,100
13 Jan 20223.69003.70003.69003.70003.66841,100
12 Jan 20223.75003.80003.62003.71003.67834,000
11 Jan 20223.71003.71003.71003.71003.6783-
10 Jan 20223.71003.71003.71003.71003.6783-
07 Jan 20223.65003.94003.65003.71003.67835,200
06 Jan 20223.67003.88003.67003.88003.84684,100
05 Jan 20223.83003.83003.83003.83003.7973-
04 Jan 20223.83003.83003.83003.83003.7973-
03 Jan 20223.83003.83003.83003.83003.7973-
31 Dec 20213.83003.83003.83003.83003.7973-
30 Dec 20213.83003.83003.83003.83003.7973-
29 Dec 20213.83003.83003.83003.83003.7973-
28 Dec 20213.78003.83003.78003.83003.79732,500
27 Dec 20213.56003.56003.56003.56003.5296-
24 Dec 20213.56003.56003.56003.56003.5296-
23 Dec 20213.56003.56003.56003.56003.5296-
22 Dec 20213.56003.56003.56003.56003.5296-
21 Dec 20213.56003.56003.56003.56003.52962,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...