Singapore markets close in 28 minutes

IFS Capital Limited (I49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1800+0.0040 (+2.27%)
As of 04:18PM SGT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.17700.18000.17700.18000.1800210,300
29 Nov 20220.17000.17600.16900.17600.17605,900
28 Nov 20220.16700.16700.16700.16700.1670-
25 Nov 20220.16700.16700.16700.16700.1670-
24 Nov 20220.16700.16700.16700.16700.1670-
23 Nov 20220.16700.16700.16700.16700.1670-
22 Nov 20220.16700.16700.16700.16700.16704,200
21 Nov 20220.16500.16500.16500.16500.1650-
18 Nov 20220.16500.16500.16500.16500.16503,600
17 Nov 20220.16700.16700.16700.16700.1670500
16 Nov 20220.17800.17800.17800.17800.1780-
15 Nov 20220.17800.17800.17800.17800.1780-
14 Nov 20220.17800.17800.17800.17800.1780-
11 Nov 20220.17800.17800.17800.17800.1780-
10 Nov 20220.17800.17800.17800.17800.1780-
09 Nov 20220.17800.17800.17800.17800.1780-
08 Nov 20220.16200.17800.16200.17800.178014,600
07 Nov 20220.16400.16400.16400.16400.1640-
04 Nov 20220.16400.16400.16400.16400.1640-
03 Nov 20220.16400.16400.16400.16400.1640-
02 Nov 20220.16400.16400.16400.16400.1640-
01 Nov 20220.16400.16400.16400.16400.164018,300
31 Oct 20220.16500.16500.16400.16400.164022,500
28 Oct 20220.16400.16400.16400.16400.1640-
27 Oct 20220.16400.16400.16400.16400.1640-
26 Oct 20220.16400.16400.16400.16400.1640-
25 Oct 20220.16400.16400.16400.16400.1640-
21 Oct 20220.16400.16400.16400.16400.1640-
20 Oct 20220.16400.16400.16400.16400.1640-
19 Oct 20220.16400.16400.16400.16400.16406,000
18 Oct 20220.16400.16400.16400.16400.1640-
17 Oct 20220.16500.16500.16400.16400.164040,800
14 Oct 20220.16500.16500.16400.16400.16401,200
13 Oct 20220.16600.16600.16600.16600.1660-
12 Oct 20220.16600.16600.16600.16600.166065,000
11 Oct 20220.16600.16600.16600.16600.1660-
10 Oct 20220.16600.16600.16600.16600.1660-
07 Oct 20220.16600.16600.16600.16600.1660-
06 Oct 20220.16600.16600.16600.16600.1660-
05 Oct 20220.16600.16600.16600.16600.1660-
04 Oct 20220.16600.16600.16600.16600.1660-
03 Oct 20220.16600.16600.16600.16600.1660-
30 Sept 20220.16600.16600.16600.16600.1660-
29 Sept 20220.16600.16600.16600.16600.1660-
28 Sept 20220.16600.16600.16600.16600.16602,300
27 Sept 20220.16600.16600.16600.16600.1660-
26 Sept 20220.16600.16600.16600.16600.1660-
23 Sept 20220.16700.16700.16600.16600.16602,000
22 Sept 20220.16600.16600.16600.16600.1660-
21 Sept 20220.16700.16700.16600.16600.16607,700
20 Sept 20220.16800.16800.16600.16600.16601,200
19 Sept 20220.16500.17800.16400.17800.17802,500
16 Sept 20220.17400.17400.17400.17400.1740-
15 Sept 20220.16600.17400.16400.17400.174012,400
14 Sept 20220.17400.17400.17400.17400.17405,000
13 Sept 20220.16600.16600.16600.16600.1660-
12 Sept 20220.17400.17400.16600.16600.166017,200
09 Sept 20220.16600.16600.16500.16500.16504,800
08 Sept 20220.17400.17400.17400.17400.1740800
07 Sept 20220.17400.17400.17400.17400.1740-
06 Sept 20220.16500.17400.16500.17400.1740600
05 Sept 20220.17400.17400.17400.17400.1740-
02 Sept 20220.16800.17400.16800.17400.174015,000
01 Sept 20220.16700.16700.16200.16200.162015,000
31 Aug 20220.16900.16900.16900.16900.1690-
30 Aug 20220.16900.16900.16900.16900.1690-
29 Aug 20220.16900.16900.16900.16900.1690-
26 Aug 20220.16900.16900.16900.16900.16902,700
25 Aug 20220.16900.16900.16900.16900.1690-
24 Aug 20220.16900.16900.16900.16900.1690300
23 Aug 20220.16800.17500.16800.17400.174032,000
22 Aug 20220.17400.17400.17400.17400.1740-
19 Aug 20220.17400.17400.17400.17400.1740-
18 Aug 20220.16800.17500.16700.17400.174023,800
17 Aug 20220.16700.17900.16500.17900.17906,100
16 Aug 20220.16900.16900.16900.16900.1690-
15 Aug 20220.16200.16900.16100.16900.169046,800
12 Aug 20220.18000.18000.18000.18000.1800-
11 Aug 20220.18000.18000.18000.18000.18004,000
10 Aug 20220.17500.17500.17500.17500.1750-
08 Aug 20220.17500.17500.17500.17500.1750-
05 Aug 20220.17300.17500.17300.17500.175028,000
04 Aug 20220.17300.17700.17300.17700.17709,400
03 Aug 20220.17300.17300.17300.17300.17302,500
02 Aug 20220.17500.17500.17500.17500.1750-
01 Aug 20220.17300.17500.17300.17500.1750400
29 Jul 20220.17300.17300.17300.17300.17301,000
28 Jul 20220.17300.17300.17300.17300.1730-
27 Jul 20220.17300.17300.17300.17300.1730-
26 Jul 20220.17300.17300.17300.17300.1730-
25 Jul 20220.17300.17300.17300.17300.1730-
22 Jul 20220.17300.17300.17300.17300.173028,000
21 Jul 20220.17500.17500.17500.17500.1750-
20 Jul 20220.17500.17500.17500.17500.1750-
19 Jul 20220.17500.17500.17500.17500.1750-
18 Jul 20220.17500.17500.17500.17500.1750-
15 Jul 20220.17500.17500.17500.17500.1750-
14 Jul 20220.17500.17500.17500.17500.1750-
13 Jul 20220.17500.17500.17500.17500.1750-
12 Jul 20220.17500.17500.17500.17500.175014,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...