I5H.SI - Forise International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 20200.00200.00200.00200.00200.0020-
13 Feb 20200.00200.00200.00200.00200.0020-
12 Feb 20200.00200.00200.00200.00200.0020-
11 Feb 20200.00200.00200.00200.00200.0020-
10 Feb 20200.00200.00200.00200.00200.0020-
07 Feb 20200.00200.00200.00200.00200.0020-
06 Feb 20200.00200.00200.00200.00200.0020-
05 Feb 20200.00200.00200.00200.00200.0020-
04 Feb 20200.00200.00200.00200.00200.0020100
03 Feb 20200.00300.00300.00300.00300.0030-
31 Jan 20200.00300.00300.00300.00300.00301,000,000
30 Jan 20200.00300.00300.00300.00300.0030-
29 Jan 20200.00300.00300.00300.00300.0030-
28 Jan 20200.00300.00300.00300.00300.0030300,000
24 Jan 20200.00500.00500.00500.00500.0050-
23 Jan 20200.00500.00500.00500.00500.0050-
22 Jan 20200.00500.00500.00500.00500.0050-
21 Jan 20200.00500.00500.00500.00500.0050300,000
20 Jan 20200.00300.00300.00300.00300.0030-
17 Jan 20200.00300.00300.00300.00300.0030-
16 Jan 20200.00300.00300.00300.00300.003052,000
15 Jan 20200.00300.00300.00300.00300.0030-
14 Jan 20200.00300.00300.00300.00300.0030-
13 Jan 20200.00300.00300.00300.00300.0030-
10 Jan 20200.00300.00300.00300.00300.0030-
09 Jan 20200.00300.00300.00300.00300.0030-
08 Jan 20200.00300.00300.00300.00300.0030-
07 Jan 20200.00300.00300.00300.00300.0030-
06 Jan 20200.00300.00300.00300.00300.0030-
03 Jan 20200.00300.00300.00300.00300.0030200,000
02 Jan 20200.00300.00300.00300.00300.0030-
31 Dec 20190.00300.00300.00300.00300.0030-
30 Dec 20190.00300.00300.00300.00300.0030-
27 Dec 20190.00400.00400.00300.00300.0030276,800
26 Dec 20190.00200.00200.00200.00200.0020-
25 Dec 20190.00200.00200.00200.00200.0020-
24 Dec 20190.00200.00200.00200.00200.0020-
23 Dec 20190.00200.00200.00200.00200.0020-
20 Dec 20190.00200.00200.00200.00200.0020200,000
19 Dec 20190.00400.00400.00400.00400.0040-
18 Dec 20190.00400.00400.00400.00400.0040-
17 Dec 20190.00300.00400.00300.00400.0040100,100
16 Dec 20190.00300.00300.00300.00300.0030-
13 Dec 20190.00300.00300.00300.00300.003033,400
12 Dec 20190.00300.00300.00300.00300.003030,000
11 Dec 20190.00300.00300.00300.00300.0030-
10 Dec 20190.00300.00300.00300.00300.0030200,000
09 Dec 20190.00300.00300.00300.00300.0030-
06 Dec 20190.00300.00300.00300.00300.0030-
05 Dec 20190.00300.00300.00300.00300.0030200,000
04 Dec 20190.00300.00300.00300.00300.0030-
03 Dec 20190.00300.00300.00300.00300.0030700,000
02 Dec 20190.00300.00300.00300.00300.0030-
29 Nov 20190.00300.00300.00300.00300.0030-
28 Nov 20190.00300.00300.00300.00300.0030-
27 Nov 20190.00300.00300.00300.00300.0030-
26 Nov 20190.00300.00300.00300.00300.0030-
25 Nov 20190.00300.00300.00300.00300.0030-
22 Nov 20190.00300.00300.00300.00300.0030-
21 Nov 20190.00300.00300.00300.00300.0030150,000
20 Nov 20190.00300.00300.00300.00300.0030-
19 Nov 20190.00300.00300.00300.00300.0030-
18 Nov 20190.00300.00300.00300.00300.00301,401,000
15 Nov 20190.00300.00300.00300.00300.0030500,000
14 Nov 20190.00400.00400.00400.00400.0040-
13 Nov 20190.00400.00400.00400.00400.0040-
12 Nov 20190.00400.00400.00400.00400.0040-
11 Nov 20190.00300.00400.00300.00400.0040100,100
08 Nov 20190.00300.00300.00300.00300.0030-
07 Nov 20190.00300.00300.00300.00300.0030-
06 Nov 20190.00300.00300.00300.00300.0030-
05 Nov 20190.00300.00300.00300.00300.003050,000
04 Nov 20190.00400.00400.00400.00400.004025,000
01 Nov 20190.00400.00400.00400.00400.0040-
31 Oct 20190.00400.00400.00400.00400.0040-
30 Oct 20190.00400.00400.00400.00400.0040860,000
29 Oct 20190.00300.00300.00300.00300.0030-
25 Oct 20190.00300.00300.00300.00300.0030-
24 Oct 20190.00300.00300.00300.00300.0030-
23 Oct 20190.00300.00300.00300.00300.0030-
22 Oct 20190.00300.00300.00300.00300.00301,055,900
21 Oct 20190.00300.00300.00300.00300.0030-
18 Oct 20190.00300.00300.00300.00300.0030-
17 Oct 20190.00300.00300.00300.00300.0030-
16 Oct 20190.00300.00300.00300.00300.0030-
15 Oct 20190.00300.00300.00300.00300.0030240,000
14 Oct 20190.00300.00300.00300.00300.0030-
11 Oct 20190.00300.00300.00300.00300.0030-
10 Oct 20190.00300.00300.00300.00300.0030-
09 Oct 20190.00300.00300.00300.00300.0030-
08 Oct 20190.00300.00300.00300.00300.0030-
07 Oct 20190.00300.00300.00300.00300.0030-
04 Oct 20190.00200.00300.00200.00300.0030199,000
03 Oct 20190.00300.00300.00300.00300.0030-
02 Oct 20190.00300.00300.00300.00300.0030-
01 Oct 20190.00300.00300.00300.00300.0030-
30 Sep 20190.00300.00300.00300.00300.0030-
27 Sep 20190.00300.00300.00300.00300.0030-
26 Sep 20190.00300.00300.00300.00300.0030-
25 Sep 20190.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...