I15.SI - Isetan (Singapore) Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2020 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 7,100 |
| 29 Jul 2020 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 2,500 |
| 28 Jul 2020 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 31,900 |
| 27 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 24 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,200 |
| 23 Jul 2020 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 22 Jul 2020 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 20,000 |
| 21 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 20 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Jul 2020 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,000 |
| 14 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 13 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 09 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 08 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Jul 2020 | 0.05 Dividend | |||||
| 06 Jul 2020 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2500 | 300 |
| 03 Jul 2020 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1023 | - |
| 02 Jul 2020 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1023 | - |
| 01 Jul 2020 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1023 | - |
| 30 Jun 2020 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1023 | - |
| 29 Jun 2020 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1023 | 29,300 |
| 26 Jun 2020 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1220 | 5,000 |
| 25 Jun 2020 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1318 | - |
| 24 Jun 2020 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1318 | - |
| 23 Jun 2020 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1318 | - |
| 22 Jun 2020 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1318 | - |
| 19 Jun 2020 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1318 | 200 |
| 18 Jun 2020 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1220 | 500 |
| 17 Jun 2020 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1614 | - |
| 16 Jun 2020 | 3.3100 | 3.3100 | 3.2100 | 3.2100 | 3.1614 | 9,700 |
| 15 Jun 2020 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1811 | - |
| 12 Jun 2020 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1811 | - |
| 11 Jun 2020 | 3.3500 | 3.3500 | 3.1800 | 3.2300 | 3.1811 | 16,600 |
| 10 Jun 2020 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3189 | 1,000 |
| 09 Jun 2020 | 3.3800 | 3.3800 | 3.2700 | 3.3800 | 3.3288 | 13,900 |
| 08 Jun 2020 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3485 | 2,000 |
| 05 Jun 2020 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3288 | - |
| 04 Jun 2020 | 3.4000 | 3.4100 | 3.3700 | 3.3800 | 3.3288 | 30,500 |
| 03 Jun 2020 | 3.4500 | 3.4700 | 3.2000 | 3.2000 | 3.1515 | 5,900 |
| 02 Jun 2020 | 3.1000 | 3.3000 | 3.0000 | 3.3000 | 3.2500 | 15,900 |
| 01 Jun 2020 | 3.1000 | 3.1300 | 3.1000 | 3.1000 | 3.0530 | 16,300 |
| 29 May 2020 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0333 | 1,300 |
| 28 May 2020 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9053 | 4,000 |
| 27 May 2020 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8659 | - |
| 26 May 2020 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8659 | - |
| 22 May 2020 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8659 | 10,000 |
| 21 May 2020 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9152 | 40,900 |
| 20 May 2020 | 3.2000 | 3.2000 | 2.9600 | 3.0400 | 2.9939 | 1,100 |
| 19 May 2020 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9152 | 20,000 |
| 18 May 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9053 | 3,000 |
| 15 May 2020 | 2.9800 | 2.9800 | 2.9000 | 2.9200 | 2.8758 | 26,200 |
| 14 May 2020 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9348 | 51,300 |
| 13 May 2020 | 2.9200 | 2.9500 | 2.9200 | 2.9400 | 2.8955 | 2,500 |
| 12 May 2020 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8758 | 50,000 |
| 11 May 2020 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.8758 | 2,300 |
| 08 May 2020 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8561 | 30,700 |
| 06 May 2020 | 2.9200 | 2.9500 | 2.8900 | 2.9500 | 2.9053 | 99,500 |
| 06 May 2020 | 0.05 Dividend | |||||
| 05 May 2020 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8265 | - |
| 04 May 2020 | 2.9700 | 2.9700 | 2.9200 | 2.9200 | 2.8265 | 2,500 |
| 30 Apr 2020 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8168 | - |
| 29 Apr 2020 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.8168 | 25,000 |
| 28 Apr 2020 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9040 | - |
| 27 Apr 2020 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 2.9040 | 12,500 |
| 24 Apr 2020 | 2.8900 | 3.0000 | 2.8900 | 3.0000 | 2.9040 | 3,100 |
| 23 Apr 2020 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.7781 | 17,600 |
| 22 Apr 2020 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8265 | - |
| 21 Apr 2020 | 3.0000 | 3.0000 | 2.8800 | 2.9200 | 2.8265 | 8,000 |
| 20 Apr 2020 | 3.0000 | 3.0400 | 3.0000 | 3.0100 | 2.9136 | 20,900 |
| 17 Apr 2020 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8362 | - |
| 16 Apr 2020 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8362 | - |
| 15 Apr 2020 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8362 | 1,000 |
| 14 Apr 2020 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8652 | 2,200 |
| 13 Apr 2020 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8652 | 15,000 |
| 09 Apr 2020 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8556 | 11,000 |
| 08 Apr 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8556 | - |
| 07 Apr 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8556 | 800 |
| 06 Apr 2020 | 2.7900 | 2.9500 | 2.7900 | 2.9500 | 2.8556 | 2,200 |
| 03 Apr 2020 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7200 | 2,400 |
| 02 Apr 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8556 | - |
| 01 Apr 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8556 | 3,000 |
| 31 Mar 2020 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9427 | 500 |
| 30 Mar 2020 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9040 | 10,700 |
| 27 Mar 2020 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8556 | 1,000 |
| 26 Mar 2020 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | 2.8072 | 7,400 |
| 25 Mar 2020 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9040 | 1,000 |
| 24 Mar 2020 | 2.8000 | 3.1000 | 2.8000 | 3.1000 | 3.0008 | 17,200 |
| 23 Mar 2020 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8652 | 500 |
| 20 Mar 2020 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1556 | 1,800 |
| 19 Mar 2020 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0008 | - |
| 18 Mar 2020 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0008 | - |
| 17 Mar 2020 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | 3.0008 | 200 |
| 16 Mar 2020 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.0008 | 15,300 |
| 13 Mar 2020 | 3.3000 | 3.4000 | 3.0000 | 3.4000 | 3.2911 | 19,500 |
| 12 Mar 2020 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4460 | - |
| 11 Mar 2020 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4460 | 100 |
| 10 Mar 2020 | 3.5000 | 3.7900 | 3.5000 | 3.7900 | 3.6687 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.