Singapore markets closed

Forise International Limited (I5H.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2000+0.1960 (+4,900.01%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20200.12800.12800.12800.12800.1280-
24 Sep 20200.12800.12800.12800.12800.1280-
23 Sep 20200.12800.12800.12800.12800.1280-
22 Sep 20200.12800.12800.12800.12800.1280-
21 Sep 20200.12800.12800.12800.12800.1280-
18 Sep 20200.12800.12800.12800.12800.1280-
17 Sep 20200.12800.12800.12800.12800.1280-
16 Sep 20200.12800.12800.12800.12800.1280-
15 Sep 20200.12800.12800.12800.12800.1280-
14 Sep 20200.12800.12800.12800.12800.1280-
11 Sep 20200.12800.12800.12800.12800.1280-
10 Sep 20200.12900.12900.12800.12800.128015,000
09 Sep 20200.12700.12700.12700.12700.1270-
08 Sep 20200.12700.12700.12700.12700.1270-
07 Sep 20200.12700.12700.12700.12700.127016,900
04 Sep 20200.12600.12600.12600.12600.12601,200
03 Sep 20200.12400.12400.12400.12400.1240-
02 Sep 20200.12400.12400.12400.12400.1240-
01 Sep 20200.12400.12400.12400.12400.1240-
31 Aug 20200.12400.12400.12400.12400.12404,600
28 Aug 20200.12300.12300.12200.12200.122030,000
27 Aug 20200.12200.12200.12200.12200.122032,500
26 Aug 20200.12200.12200.12200.12200.1220-
25 Aug 20200.15100.15100.12200.12200.12207,600
24 Aug 20200.15600.15700.15600.15700.1570106,100
21 Aug 20200.18500.18500.18500.18500.1850-
20 Aug 20200.18500.18500.18500.18500.1850200
19 Aug 20200.19200.20000.18500.18500.185044,200
18 Aug 20200.19400.19500.19200.19500.195081,200
17 Aug 20200.19400.20500.19400.20500.205034,300
14 Aug 20200.19500.20000.19400.20000.200099,100
13 Aug 20200.20000.20500.19300.19900.1990108,300
12 Aug 20200.19400.20500.19200.19700.197072,300
11 Aug 20200.20000.20000.19400.19900.199059,100
07 Aug 20200.19900.19900.19900.19900.1990-
06 Aug 20200.19400.20500.19400.19900.1990268,600
05 Aug 20200.19900.20500.19900.20500.205031,400
04 Aug 20200.19300.19900.19100.19900.199055,000
03 Aug 20200.19300.19500.19200.19500.195064,400
30 Jul 20200.19500.20500.19400.20500.205065,100
29 Jul 20200.20000.22000.19300.20500.205060,000
28 Jul 20200.19300.20000.19300.20000.200098,700
27 Jul 20200.19800.19800.19000.19000.190054,000
24 Jul 20200.20000.21500.20000.20000.200047,800
23 Jul 20200.21500.22500.20500.22500.2250150,000
22 Jul 20200.21500.24500.21500.21500.215085,500
21 Jul 20200.21500.24500.21500.21500.215062,400
20 Jul 20200.22000.22000.21500.21500.215052,700
17 Jul 20200.23500.25000.23000.25000.250043,300
16 Jul 20200.26500.28000.23500.25500.2550364,500
15 Jul 20200.20500.22500.20500.22500.22504,600
14 Jul 20200.20500.20500.19800.19800.198023,900
13 Jul 20200.20500.23000.20500.21000.210052,400
09 Jul 20200.25000.27000.20500.20500.205033,600
08 Jul 20200.25000.25000.25000.25000.250025,000
07 Jul 20200.25000.25000.25000.25000.2500100
07 Jul 20201:50 Stock split
06 Jul 20200.20000.20000.20000.20000.200081,000
03 Jul 20200.30000.30000.20000.25000.2500246,826
02 Jul 20200.25000.30000.25000.30000.3000276,734
01 Jul 20200.30000.35000.25000.25000.2500360,548
30 Jun 20200.30000.30000.25000.25000.25007,400
29 Jun 20200.30000.30000.25000.30000.300056,960
26 Jun 20200.25000.35000.25000.35000.3500621,648
25 Jun 20200.25000.25000.20000.20000.200056,000
24 Jun 20200.20000.25000.20000.25000.2500294,000
23 Jun 20200.00400.00400.00400.00400.00401,600,000
22 Jun 20200.00400.00400.00400.00400.0040500,000
19 Jun 20200.00500.00500.00500.00500.0050-
18 Jun 20200.00500.00500.00500.00500.00503,000,700
17 Jun 20200.00500.00500.00500.00500.005011,970,700
16 Jun 20200.00600.00600.00500.00600.006014,006,900
15 Jun 20200.00700.00700.00500.00500.005011,045,100
12 Jun 20200.00700.00700.00700.00700.00703,139,000
11 Jun 20200.00700.00700.00600.00700.00706,450,000
10 Jun 20200.00700.00700.00700.00700.0070800,000
09 Jun 20200.00700.00800.00700.00700.007016,779,100
08 Jun 20200.00800.00900.00700.00700.00702,325,200
05 Jun 20200.00800.00800.00800.00800.0080700,100
04 Jun 20200.00800.00800.00700.00700.00701,000,000
03 Jun 20200.00800.00800.00700.00800.008015,501,300
02 Jun 20200.00900.00900.00800.00800.008015,295,200
01 Jun 20200.01000.01000.00800.00800.008028,845,700
29 May 20200.00800.01000.00800.01000.010026,413,200
28 May 20200.00800.00900.00700.00800.00805,960,300
27 May 20200.00800.00900.00800.00800.00804,070,800
26 May 20200.00800.00900.00700.00800.008013,736,000
22 May 20200.00900.01000.00700.00700.007034,903,600
21 May 20200.00900.01000.00800.00900.009015,671,900
20 May 20200.01000.01100.00800.00800.008037,506,800
19 May 20200.01000.01200.00900.01000.010066,480,200
18 May 20200.01200.01300.01000.01000.0100114,326,800
15 May 20200.00400.00900.00400.00900.009047,259,200
14 May 20200.00400.00400.00400.00400.00404,800,000
13 May 20200.00400.00400.00400.00400.0040-
12 May 20200.00400.00400.00400.00400.004010,000
11 May 20200.00300.00300.00300.00300.00301,000,000
08 May 20200.00400.00400.00400.00400.0040-
06 May 20200.00300.00400.00300.00400.00401,910,100
05 May 20200.00300.00300.00300.00300.00302,719,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...