Singapore markets open in 4 hours 31 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Isetan (Singapore) Limited (I15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.15000.0000 (0.00%)
At close: 04:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20214.15004.15004.15004.15004.1500-
06 Dec 20214.15004.15004.15004.15004.1500-
03 Dec 20214.15004.15004.15004.15004.1500-
02 Dec 20214.15004.15004.15004.15004.1500-
01 Dec 20214.15004.15004.15004.15004.1500-
30 Nov 20214.15004.15004.15004.15004.15008,000
29 Nov 20214.16004.16004.16004.16004.1600-
26 Nov 20214.17004.18004.16004.16004.16007,500
25 Nov 20214.20004.20004.20004.20004.2000-
24 Nov 20214.20004.25004.20004.20004.20004,100
23 Nov 20214.16004.16004.16004.16004.16001,000
22 Nov 20214.17004.17004.17004.17004.1700-
19 Nov 20214.17004.18004.17004.17004.17007,600
18 Nov 20214.15004.15004.15004.15004.15002,200
17 Nov 20214.37004.37004.37004.37004.37002,000
16 Nov 20214.25004.25004.20004.20004.20004,500
15 Nov 20214.38004.38004.38004.38004.38004,000
12 Nov 20214.25004.33004.25004.33004.33006,400
11 Nov 20214.12004.12004.12004.12004.12004,000
10 Nov 20214.20004.20004.20004.20004.2000-
09 Nov 20214.20004.20004.20004.20004.2000-
08 Nov 20214.20004.20004.20004.20004.2000-
05 Nov 20214.20004.20004.20004.20004.20002,200
03 Nov 20214.20004.20004.20004.20004.2000-
02 Nov 20214.20004.20004.20004.20004.2000-
01 Nov 20214.20004.20004.20004.20004.20002,000
29 Oct 20214.13004.13004.13004.13004.1300-
28 Oct 20214.15004.15004.10004.13004.130020,000
27 Oct 20214.15004.15004.15004.15004.1500-
26 Oct 20214.15004.15004.15004.15004.1500-
25 Oct 20214.15004.15004.15004.15004.1500-
22 Oct 20214.13004.15004.13004.15004.15004,700
21 Oct 20214.16004.16004.16004.16004.16001,000
20 Oct 20214.20004.20004.20004.20004.2000-
19 Oct 20214.20004.20004.20004.20004.20002,000
18 Oct 20214.21004.35004.21004.25004.25007,800
15 Oct 20214.19004.19004.19004.19004.1900-
14 Oct 20214.19004.19004.19004.19004.1900-
13 Oct 20214.19004.19004.19004.19004.1900-
12 Oct 20214.19004.19004.19004.19004.1900-
11 Oct 20214.19004.19004.19004.19004.19005,000
08 Oct 20214.19004.19004.19004.19004.1900500
07 Oct 20214.19004.19004.19004.19004.1900-
06 Oct 20214.12004.19004.12004.19004.19001,800
05 Oct 20214.11004.11004.11004.11004.1100-
04 Oct 20214.11004.11004.11004.11004.1100-
01 Oct 20214.11004.11004.11004.11004.1100-
30 Sep 20214.11004.11004.11004.11004.1100200
29 Sep 20214.19004.19004.19004.19004.1900200
28 Sep 20214.14004.14004.14004.14004.1400300
27 Sep 20214.14004.14004.14004.14004.1400-
24 Sep 20214.14004.14004.14004.14004.1400-
23 Sep 20214.14004.14004.14004.14004.1400-
22 Sep 20214.10004.14004.10004.14004.1400200
21 Sep 20214.10004.10004.10004.10004.1000-
20 Sep 20214.11004.13004.10004.10004.100011,600
17 Sep 20214.05004.05004.05004.05004.05001,000
16 Sep 20214.00004.00004.00004.00004.00006,200
15 Sep 20214.20004.20004.20004.20004.20003,700
14 Sep 20214.24004.24004.20004.22004.22001,200
13 Sep 20214.15004.15004.15004.15004.1500-
10 Sep 20214.15004.15004.15004.15004.1500-
09 Sep 20214.15004.15004.15004.15004.1500200
08 Sep 20214.30004.30004.30004.30004.3000100
07 Sep 20214.28004.28004.28004.28004.2800-
06 Sep 20214.28004.28004.28004.28004.2800-
03 Sep 20214.28004.28004.28004.28004.2800-
02 Sep 20214.26004.28004.26004.28004.28001,500
01 Sep 20214.28004.28004.28004.28004.2800-
31 Aug 20214.28004.28004.28004.28004.2800-
30 Aug 20214.28004.28004.28004.28004.2800-
27 Aug 20214.28004.28004.28004.28004.2800-
26 Aug 20214.28004.28004.28004.28004.2800-
25 Aug 20214.27004.28004.27004.28004.28005,000
24 Aug 20214.29004.29004.27004.27004.27004,000
23 Aug 20214.39004.39004.27004.27004.27003,100
20 Aug 20214.39004.39004.39004.39004.3900-
19 Aug 20214.39004.39004.39004.39004.3900200
18 Aug 20214.42004.42004.42004.42004.420010,600
17 Aug 20214.44004.44004.43004.43004.43001,700
16 Aug 20214.43004.43004.42004.42004.42001,200
13 Aug 20214.42004.42004.42004.42004.4200200
12 Aug 20214.51004.51004.51004.51004.5100-
11 Aug 20214.51004.51004.51004.51004.5100-
10 Aug 20214.51004.51004.51004.51004.5100-
06 Aug 20214.51004.51004.51004.51004.5100500
05 Aug 20214.60004.60004.50004.60004.60001,500
04 Aug 20214.60004.60004.60004.60004.60001,000
03 Aug 20214.65004.70004.65004.65004.65009,600
02 Aug 20214.70004.70004.70004.70004.7000-
30 Jul 20214.68004.70004.68004.70004.70002,500
29 Jul 20214.60004.60004.60004.60004.6000-
28 Jul 20214.60004.60004.60004.60004.6000-
27 Jul 20214.66004.66004.59004.60004.60004,000
26 Jul 20214.73004.73004.73004.73004.7300-
23 Jul 20214.71004.73004.71004.73004.7300900
22 Jul 20214.66004.68004.65004.68004.68002,100
21 Jul 20214.76004.78004.65004.65004.65006,700
19 Jul 20214.76004.76004.52004.58004.580010,500
16 Jul 20214.40004.60004.40004.60004.600033,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...