I15.SI - Isetan (Singapore) Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20202.86002.90002.86002.90002.90007,100
29 Jul 20202.84002.88002.84002.88002.88002,500
28 Jul 20203.01003.01002.99002.99002.990031,900
27 Jul 20203.02003.02003.02003.02003.0200100
24 Jul 20203.02003.02003.02003.02003.02002,200
23 Jul 20203.05003.05003.05003.05003.0500-
22 Jul 20203.05003.05003.05003.05003.050020,000
21 Jul 20203.02003.02003.02003.02003.0200-
20 Jul 20203.02003.02003.02003.02003.0200-
17 Jul 20203.02003.02003.02003.02003.0200-
16 Jul 20203.02003.02003.02003.02003.0200-
15 Jul 20203.02003.02003.02003.02003.02001,000
14 Jul 20203.30003.30003.30003.30003.3000-
13 Jul 20203.30003.30003.30003.30003.3000-
09 Jul 20203.30003.30003.30003.30003.3000-
08 Jul 20203.30003.30003.30003.30003.3000-
07 Jul 20203.30003.30003.30003.30003.3000-
07 Jul 20200.05 Dividend
06 Jul 20203.30003.30003.30003.30003.2500300
03 Jul 20203.15003.15003.15003.15003.1023-
02 Jul 20203.15003.15003.15003.15003.1023-
01 Jul 20203.15003.15003.15003.15003.1023-
30 Jun 20203.15003.15003.15003.15003.1023-
29 Jun 20203.15003.15003.15003.15003.102329,300
26 Jun 20203.17003.17003.17003.17003.12205,000
25 Jun 20203.18003.18003.18003.18003.1318-
24 Jun 20203.18003.18003.18003.18003.1318-
23 Jun 20203.18003.18003.18003.18003.1318-
22 Jun 20203.18003.18003.18003.18003.1318-
19 Jun 20203.18003.18003.18003.18003.1318200
18 Jun 20203.17003.17003.17003.17003.1220500
17 Jun 20203.21003.21003.21003.21003.1614-
16 Jun 20203.31003.31003.21003.21003.16149,700
15 Jun 20203.23003.23003.23003.23003.1811-
12 Jun 20203.23003.23003.23003.23003.1811-
11 Jun 20203.35003.35003.18003.23003.181116,600
10 Jun 20203.37003.37003.37003.37003.31891,000
09 Jun 20203.38003.38003.27003.38003.328813,900
08 Jun 20203.38003.40003.38003.40003.34852,000
05 Jun 20203.38003.38003.38003.38003.3288-
04 Jun 20203.40003.41003.37003.38003.328830,500
03 Jun 20203.45003.47003.20003.20003.15155,900
02 Jun 20203.10003.30003.00003.30003.250015,900
01 Jun 20203.10003.13003.10003.10003.053016,300
29 May 20203.20003.20003.08003.08003.03331,300
28 May 20202.92002.95002.92002.95002.90534,000
27 May 20202.91002.91002.91002.91002.8659-
26 May 20202.91002.91002.91002.91002.8659-
22 May 20202.91002.91002.91002.91002.865910,000
21 May 20203.04003.04002.96002.96002.915240,900
20 May 20203.20003.20002.96003.04002.99391,100
19 May 20202.96002.96002.96002.96002.915220,000
18 May 20202.95002.95002.95002.95002.90533,000
15 May 20202.98002.98002.90002.92002.875826,200
14 May 20202.94002.98002.94002.98002.934851,300
13 May 20202.92002.95002.92002.94002.89552,500
12 May 20202.92002.92002.92002.92002.875850,000
11 May 20202.90002.92002.90002.92002.87582,300
08 May 20202.90002.90002.90002.90002.856130,700
06 May 20202.92002.95002.89002.95002.905399,500
06 May 20200.05 Dividend
05 May 20202.92002.92002.92002.92002.8265-
04 May 20202.97002.97002.92002.92002.82652,500
30 Apr 20202.91002.91002.91002.91002.8168-
29 Apr 20202.92002.92002.91002.91002.816825,000
28 Apr 20203.00003.00003.00003.00002.9040-
27 Apr 20203.00003.01003.00003.00002.904012,500
24 Apr 20202.89003.00002.89003.00002.90403,100
23 Apr 20202.92002.92002.87002.87002.778117,600
22 Apr 20202.92002.92002.92002.92002.8265-
21 Apr 20203.00003.00002.88002.92002.82658,000
20 Apr 20203.00003.04003.00003.01002.913620,900
17 Apr 20202.93002.93002.93002.93002.8362-
16 Apr 20202.93002.93002.93002.93002.8362-
15 Apr 20202.93002.93002.93002.93002.83621,000
14 Apr 20202.96002.96002.96002.96002.86522,200
13 Apr 20202.96002.96002.96002.96002.865215,000
09 Apr 20202.90002.95002.90002.95002.855611,000
08 Apr 20202.95002.95002.95002.95002.8556-
07 Apr 20202.95002.95002.95002.95002.8556800
06 Apr 20202.79002.95002.79002.95002.85562,200
03 Apr 20202.88002.88002.81002.81002.72002,400
02 Apr 20202.95002.95002.95002.95002.8556-
01 Apr 20202.95002.95002.95002.95002.85563,000
31 Mar 20203.04003.04003.04003.04002.9427500
30 Mar 20203.00003.00003.00003.00002.904010,700
27 Mar 20202.95002.95002.95002.95002.85561,000
26 Mar 20202.90002.90002.80002.90002.80727,400
25 Mar 20203.00003.00003.00003.00002.90401,000
24 Mar 20202.80003.10002.80003.10003.000817,200
23 Mar 20202.96002.96002.96002.96002.8652500
20 Mar 20203.26003.26003.26003.26003.15561,800
19 Mar 20203.10003.10003.10003.10003.0008-
18 Mar 20203.10003.10003.10003.10003.0008-
17 Mar 20203.40003.40003.10003.10003.0008200
16 Mar 20203.20003.20003.10003.10003.000815,300
13 Mar 20203.30003.40003.00003.40003.291119,500
12 Mar 20203.56003.56003.56003.56003.4460-
11 Mar 20203.56003.56003.56003.56003.4460100
10 Mar 20203.50003.79003.50003.79003.66871,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...