Singapore markets closed

Isetan (Singapore) Limited (I15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.2200-0.0200 (-0.62%)
At close: 05:04PM SGT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20223.24003.24003.22003.22003.22002,500
27 Sept 20223.24003.24003.24003.24003.24002,000
26 Sept 20223.50003.50003.50003.50003.5000100
23 Sept 20223.41003.41003.41003.41003.4100-
22 Sept 20223.41003.41003.41003.41003.4100-
21 Sept 20223.43003.43003.41003.41003.41001,300
20 Sept 20223.40003.40003.40003.40003.4000-
19 Sept 20223.44003.44003.40003.40003.40002,200
16 Sept 20223.38003.38003.38003.38003.3800-
15 Sept 20223.38003.38003.38003.38003.3800-
14 Sept 20223.40003.40003.38003.38003.38004,400
13 Sept 20223.40003.40003.40003.40003.40005,500
12 Sept 20223.42003.42003.42003.42003.4200-
09 Sept 20223.42003.42003.42003.42003.4200-
08 Sept 20223.40003.50003.40003.42003.420013,400
07 Sept 20223.40003.40003.40003.40003.4000-
06 Sept 20223.40003.40003.40003.40003.40001,000
05 Sept 20223.50003.50003.50003.50003.5000-
02 Sept 20223.50003.50003.50003.50003.5000-
01 Sept 20223.50003.50003.50003.50003.50005,900
31 Aug 20223.50003.50003.50003.50003.5000-
30 Aug 20223.50003.50003.50003.50003.50008,000
29 Aug 20223.50003.50003.50003.50003.5000-
26 Aug 20223.50003.50003.50003.50003.5000-
25 Aug 20223.50003.50003.50003.50003.50001,000
24 Aug 20223.50003.50003.50003.50003.5000-
23 Aug 20223.50003.50003.50003.50003.5000-
22 Aug 20223.50003.50003.50003.50003.5000-
19 Aug 20223.50003.50003.50003.50003.5000-
18 Aug 20223.61003.65003.50003.50003.500010,200
17 Aug 20223.61003.61003.61003.61003.6100-
16 Aug 20223.61003.61003.61003.61003.61007,300
15 Aug 20223.62003.62003.50003.62003.620010,400
12 Aug 20223.52003.52003.52003.52003.5200-
11 Aug 20223.52003.52003.52003.52003.5200-
10 Aug 20223.53003.53003.52003.52003.5200200
08 Aug 20223.51003.51003.51003.51003.5100-
05 Aug 20223.51003.51003.51003.51003.5100-
04 Aug 20223.51003.51003.51003.51003.5100-
03 Aug 20223.51003.51003.51003.51003.5100-
02 Aug 20223.51003.51003.51003.51003.5100-
01 Aug 20223.51003.51003.51003.51003.5100-
29 Jul 20223.51003.51003.51003.51003.5100-
28 Jul 20223.51003.51003.51003.51003.5100-
27 Jul 20223.51003.51003.51003.51003.5100900
26 Jul 20223.62003.62003.62003.62003.6200-
25 Jul 20223.62003.62003.62003.62003.6200-
22 Jul 20223.62003.62003.62003.62003.6200-
21 Jul 20223.62003.62003.62003.62003.6200-
20 Jul 20223.62003.62003.62003.62003.6200-
19 Jul 20223.70003.70003.62003.62003.62006,700
18 Jul 20223.63003.63003.63003.63003.6300-
15 Jul 20223.63003.63003.63003.63003.6300-
14 Jul 20223.63003.63003.63003.63003.6300-
13 Jul 20223.63003.63003.63003.63003.6300-
12 Jul 20223.63003.63003.63003.63003.6300-
08 Jul 20223.63003.63003.63003.63003.6300-
07 Jul 20223.63003.63003.63003.63003.6300-
06 Jul 20223.63003.63003.63003.63003.6300-
05 Jul 20223.63003.63003.63003.63003.630011,700
04 Jul 20223.74003.74003.74003.74003.7400-
01 Jul 20223.74003.74003.74003.74003.7400-
30 Jun 20223.74003.74003.74003.74003.7400-
29 Jun 20223.74003.74003.74003.74003.7400-
28 Jun 20223.74003.74003.74003.74003.7400100
27 Jun 20223.71003.71003.71003.71003.7100-
24 Jun 20223.71003.71003.71003.71003.7100-
23 Jun 20223.71003.71003.71003.71003.71009,000
22 Jun 20223.71003.71003.71003.71003.7100-
21 Jun 20223.71003.71003.71003.71003.71008,000
20 Jun 20223.86003.86003.86003.86003.8600-
17 Jun 20223.86003.86003.86003.86003.8600-
16 Jun 20223.86003.86003.86003.86003.8600-
15 Jun 20223.86003.86003.86003.86003.8600-
14 Jun 20223.89003.89003.86003.86003.860012,200
13 Jun 20223.75003.75003.75003.75003.7500-
10 Jun 20223.75003.75003.75003.75003.7500-
09 Jun 20223.75003.75003.75003.75003.7500-
08 Jun 20223.75003.75003.75003.75003.7500-
07 Jun 20223.67003.75003.67003.75003.75003,000
06 Jun 20223.50003.50003.50003.50003.5000-
03 Jun 20223.50003.50003.50003.50003.5000-
02 Jun 20223.50003.50003.50003.50003.50003,000
01 Jun 20223.50003.50003.50003.50003.5000-
31 May 20223.50003.50003.50003.50003.5000-
30 May 20223.50003.50003.50003.50003.5000-
27 May 20223.50003.50003.50003.50003.5000-
26 May 20223.50003.50003.50003.50003.50001,300
25 May 20223.60003.60003.60003.60003.6000100
24 May 20223.37003.37003.37003.37003.3700-
23 May 20223.37003.37003.37003.37003.3700-
20 May 20223.37003.37003.37003.37003.3700-
19 May 20223.37003.37003.37003.37003.3700-
18 May 20223.36003.40003.36003.37003.37002,800
17 May 20223.32003.32003.32003.32003.3200-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...