Singapore markets closed

IFS Capital Limited (I49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.17000.18000.16300.18000.18007,400
23 Jun 20220.17000.17000.17000.17000.1700-
22 Jun 20220.17000.17000.17000.17000.1700-
21 Jun 20220.17000.17000.17000.17000.1700-
20 Jun 20220.17000.17000.17000.17000.1700-
17 Jun 20220.17000.17000.17000.17000.1700-
16 Jun 20220.17000.17000.17000.17000.170018,100
15 Jun 20220.17000.17000.17000.17000.17001,200
14 Jun 20220.17100.17100.17100.17100.17106,000
13 Jun 20220.17200.17200.17100.17100.171013,100
10 Jun 20220.18000.18000.18000.18000.1800-
09 Jun 20220.18000.18000.18000.18000.1800-
08 Jun 20220.18000.18000.18000.18000.18001,000
07 Jun 20220.18000.18000.18000.18000.1800-
06 Jun 20220.18000.18000.18000.18000.1800-
03 Jun 20220.18000.18000.18000.18000.1800-
02 Jun 20220.17100.18000.17100.18000.18002,000
01 Jun 20220.17900.18000.17900.18000.18004,100
31 May 20220.17000.17900.17000.17900.179016,300
30 May 20220.17900.17900.17900.17900.1790-
27 May 20220.17100.17900.16900.17900.17907,400
26 May 20220.17100.17900.17000.17900.17902,500
25 May 20220.17200.17200.17200.17200.17205,000
24 May 20220.17300.17300.17000.17000.17001,200
23 May 20220.18400.18400.18400.18400.1840-
20 May 20220.17500.18400.16500.18400.184014,600
19 May 20220.18800.18800.18800.18800.1880-
18 May 20220.18800.18800.18800.18800.1880-
17 May 20220.18800.18800.18800.18800.1880-
13 May 20220.17200.18800.17100.18800.18805,100
12 May 20220.17000.17000.17000.17000.1700-
11 May 20220.17500.17500.16800.17000.170013,300
10 May 20220.19300.19300.19300.19300.1930-
09 May 20220.19300.19300.19300.19300.1930-
06 May 20220.19300.19300.19300.19300.1930-
05 May 20220.19300.19300.19300.19300.1930-
04 May 20220.19300.19300.19300.19300.1930-
29 Apr 20220.19300.19300.19300.19300.1930-
28 Apr 20220.19300.19300.19300.19300.1930-
28 Apr 20220.0078 Dividend
27 Apr 20220.18600.19300.18100.19300.1852327,900
26 Apr 20220.19300.19400.18900.19000.18235,200
25 Apr 20220.19500.19500.19500.19500.1871-
22 Apr 20220.19500.19500.19500.19500.1871-
21 Apr 20220.19500.19500.19500.19500.1871-
20 Apr 20220.19500.19500.19500.19500.1871-
19 Apr 20220.19500.19500.19500.19500.1871-
18 Apr 20220.18600.19500.18200.19500.1871110,300
14 Apr 20220.18600.18600.18600.18600.1785-
13 Apr 20220.18600.18600.18600.18600.178515,000
12 Apr 20220.18800.18800.18600.18600.1785100,000
11 Apr 20220.18900.18900.18900.18900.1814400,000
08 Apr 20220.19000.19300.18900.18900.181461,000
07 Apr 20220.19200.19200.19200.19200.184250,000
06 Apr 20220.19100.19100.19000.19000.182369,900
05 Apr 20220.19500.19500.19500.19500.1871-
04 Apr 20220.19100.19500.19000.19500.1871190,300
01 Apr 20220.19000.19400.19000.19400.1862150,500
31 Mar 20220.19000.19100.18900.19000.1823150,800
30 Mar 20220.18300.18800.18300.18800.1804108,900
29 Mar 20220.18400.18400.18300.18300.17563,600
28 Mar 20220.18300.18300.18300.18300.1756-
25 Mar 20220.18300.18300.18300.18300.1756-
24 Mar 20220.18300.18300.18300.18300.1756-
23 Mar 20220.18300.18300.18300.18300.17561,200
22 Mar 20220.18300.18300.18300.18300.1756-
21 Mar 20220.18300.18300.18300.18300.1756-
18 Mar 20220.18300.18300.18300.18300.1756-
17 Mar 20220.18300.19000.18300.18300.175610,000
16 Mar 20220.18100.18500.18100.18300.175653,500
15 Mar 20220.18300.19000.18300.18300.175665,300
14 Mar 20220.18300.18300.18300.18300.1756-
11 Mar 20220.18300.18300.18300.18300.1756-
10 Mar 20220.18300.18300.18300.18300.1756125,000
09 Mar 20220.19000.19000.19000.19000.1823-
08 Mar 20220.19000.19000.19000.19000.1823-
07 Mar 20220.19000.19000.19000.19000.1823-
04 Mar 20220.19000.19000.19000.19000.1823-
03 Mar 20220.19000.19000.19000.19000.1823-
02 Mar 20220.19000.19000.19000.19000.1823-
01 Mar 20220.19000.19000.19000.19000.1823-
28 Feb 20220.19000.19000.19000.19000.182350,000
25 Feb 20220.18600.18900.18500.18900.1814110,500
24 Feb 20220.18500.18500.18500.18500.1775-
23 Feb 20220.18000.18500.18000.18500.177541,800
22 Feb 20220.18200.18200.18200.18200.1746-
21 Feb 20220.18200.18200.18200.18200.1746-
18 Feb 20220.18200.18200.18200.18200.1746-
17 Feb 20220.18200.18200.18200.18200.174627,200
16 Feb 20220.18200.18200.18200.18200.17466,000
15 Feb 20220.18000.18000.18000.18000.1727-
14 Feb 20220.18000.18000.18000.18000.17276,000
11 Feb 20220.18000.18500.18000.18200.174621,200
10 Feb 20220.18500.18500.18500.18500.177540,000
09 Feb 20220.18000.18500.17700.18500.177576,800
08 Feb 20220.17100.17100.17100.17100.1641-
07 Feb 20220.18500.18500.17100.17100.16412,700
04 Feb 20220.18500.18500.18500.18500.1775-
03 Feb 20220.17600.18500.16600.18500.177556,400
31 Jan 20220.18500.18500.18500.18500.1775-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...