Singapore markets closed

IFS Capital Limited (I49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.16600.0000 (0.00%)
At close: 04:42PM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 20220.18000.18000.18000.18000.18001,000
07 Jul 20220.17000.17000.17000.17000.1700-
06 Jul 20220.17000.17000.17000.17000.1700-
05 Jul 20220.17000.17000.17000.17000.1700-
04 Jul 20220.17000.17000.17000.17000.1700-
01 Jul 20220.17000.17000.17000.17000.1700-
30 Jun 20220.17000.17000.17000.17000.1700-
29 Jun 20220.17000.17000.17000.17000.1700-
28 Jun 20220.17000.17000.17000.17000.1700300
27 Jun 20220.18000.18000.18000.18000.1800-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...