PEC Ltd. (IX2.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.43500.0000 (0.00%)

As of 11:45AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Mar 2021	0.4350	0.4350	0.4350	0.4350	0.4350	56,500
01 Mar 2021	0.4350	0.4350	0.4350	0.4350	0.4350	15,500
26 Feb 2021	0.4500	0.4550	0.4500	0.4550	0.4550	25,100
25 Feb 2021	0.4350	0.4650	0.4350	0.4650	0.4650	107,500
24 Feb 2021	0.4100	0.4400	0.4100	0.4300	0.4300	241,300
23 Feb 2021	0.4100	0.4100	0.4050	0.4050	0.4050	22,000
22 Feb 2021	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
19 Feb 2021	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
18 Feb 2021	0.4150	0.4200	0.4150	0.4200	0.4200	43,000
17 Feb 2021	0.4100	0.4150	0.4100	0.4150	0.4150	55,400
16 Feb 2021	0.4150	0.4150	0.4150	0.4150	0.4150	59,100
15 Feb 2021	0.4050	0.4250	0.4050	0.4150	0.4150	446,300
11 Feb 2021	0.4000	0.4000	0.4000	0.4000	0.4000	100
10 Feb 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Feb 2021	0.3950	0.4000	0.3950	0.4000	0.4000	49,700
08 Feb 2021	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
05 Feb 2021	0.3900	0.3900	0.3900	0.3900	0.3900	20,000
04 Feb 2021	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
03 Feb 2021	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Feb 2021	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
01 Feb 2021	0.3800	0.4000	0.3800	0.4000	0.4000	40,100
29 Jan 2021	0.3900	0.3900	0.3850	0.3850	0.3850	104,400
28 Jan 2021	0.4050	0.4050	0.3900	0.3900	0.3900	38,800
27 Jan 2021	0.3900	0.4000	0.3900	0.4000	0.4000	26,100
26 Jan 2021	0.3950	0.4000	0.3950	0.3950	0.3950	29,000
25 Jan 2021	0.4050	0.4050	0.4000	0.4050	0.4050	195,500
22 Jan 2021	0.3900	0.4100	0.3900	0.4100	0.4100	356,000
21 Jan 2021	0.3900	0.3950	0.3850	0.3900	0.3900	172,900
20 Jan 2021	0.3850	0.3850	0.3800	0.3800	0.3800	53,000
19 Jan 2021	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
18 Jan 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
15 Jan 2021	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
14 Jan 2021	0.3800	0.4000	0.3800	0.3900	0.3900	27,300
13 Jan 2021	0.3850	0.3850	0.3850	0.3850	0.3850	15,000
12 Jan 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
11 Jan 2021	0.3850	0.3850	0.3800	0.3850	0.3850	96,000
08 Jan 2021	0.3850	0.3850	0.3800	0.3800	0.3800	20,000
08 Jan 2021	0.005 Dividend
07 Jan 2021	0.3900	0.3950	0.3900	0.3950	0.3900	523,200
06 Jan 2021	0.3950	0.4050	0.3950	0.4050	0.3999	10,500
05 Jan 2021	0.4000	0.4000	0.3950	0.3950	0.3900	61,500
04 Jan 2021	0.3950	0.3950	0.3950	0.3950	0.3900	15,000
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.3900	0.3900	0.3900	0.3900	0.3851	-
29 Dec 2020	0.3900	0.3900	0.3900	0.3900	0.3851	26,000
28 Dec 2020	0.3850	0.3850	0.3850	0.3850	0.3801	28,300
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.3900	0.3900	0.3850	0.3850	0.3801	40,100
22 Dec 2020	0.4000	0.4000	0.4000	0.4000	0.3949	12,600
21 Dec 2020	0.3900	0.3900	0.3900	0.3900	0.3851	1,000
18 Dec 2020	0.3900	0.3900	0.3900	0.3900	0.3851	6,100
17 Dec 2020	0.4000	0.4050	0.3900	0.3900	0.3851	30,300
16 Dec 2020	0.4000	0.4000	0.3900	0.3900	0.3851	41,000
15 Dec 2020	0.4050	0.4050	0.4000	0.4000	0.3949	12,000
14 Dec 2020	0.4050	0.4050	0.4050	0.4050	0.3999	65,000
11 Dec 2020	0.4100	0.4200	0.4050	0.4050	0.3999	357,800
10 Dec 2020	0.3950	0.4400	0.3950	0.4100	0.4048	648,200
09 Dec 2020	0.3950	0.3950	0.3950	0.3950	0.3900	-
08 Dec 2020	0.3800	0.4000	0.3800	0.3950	0.3900	35,700
07 Dec 2020	0.4050	0.4050	0.3950	0.3950	0.3900	80,000
04 Dec 2020	0.3950	0.3950	0.3850	0.3950	0.3900	205,100
03 Dec 2020	0.3800	0.3800	0.3800	0.3800	0.3752	500
02 Dec 2020	0.3750	0.3750	0.3750	0.3750	0.3703	-
01 Dec 2020	0.3750	0.3750	0.3750	0.3750	0.3703	6,400
30 Nov 2020	0.3700	0.3950	0.3600	0.3800	0.3752	331,900
27 Nov 2020	0.3800	0.3800	0.3800	0.3800	0.3752	-
26 Nov 2020	0.3750	0.4000	0.3750	0.3800	0.3752	203,000
25 Nov 2020	0.3950	0.3950	0.3750	0.3750	0.3703	140,900
24 Nov 2020	0.3800	0.3800	0.3800	0.3800	0.3752	5,000
23 Nov 2020	0.3800	0.3800	0.3800	0.3800	0.3752	-
20 Nov 2020	0.3800	0.3800	0.3800	0.3800	0.3752	26,000
19 Nov 2020	0.3750	0.3750	0.3750	0.3750	0.3703	30,000
18 Nov 2020	0.3800	0.3800	0.3650	0.3800	0.3752	79,600
17 Nov 2020	0.3600	0.4000	0.3600	0.4000	0.3949	81,400
16 Nov 2020	0.3700	0.3750	0.3500	0.3600	0.3554	336,800
13 Nov 2020	0.3950	0.3950	0.3750	0.3750	0.3703	41,200
12 Nov 2020	0.3700	0.3750	0.3700	0.3750	0.3703	87,000
11 Nov 2020	0.3550	0.3800	0.3550	0.3750	0.3703	9,000
10 Nov 2020	0.3550	0.3550	0.3550	0.3550	0.3505	-
09 Nov 2020	0.3550	0.3550	0.3550	0.3550	0.3505	-
06 Nov 2020	0.3550	0.3550	0.3550	0.3550	0.3505	-
05 Nov 2020	0.3800	0.3800	0.3550	0.3550	0.3505	20,000
04 Nov 2020	0.3650	0.3650	0.3500	0.3500	0.3456	12,000
03 Nov 2020	0.3650	0.3700	0.3650	0.3700	0.3653	78,000
02 Nov 2020	0.3700	0.3700	0.3700	0.3700	0.3653	20,000
30 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3801	-
29 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3801	-
28 Oct 2020	0.3850	0.3850	0.3850	0.3850	0.3801	-
27 Oct 2020	0.3900	0.3900	0.3850	0.3850	0.3801	106,900
26 Oct 2020	0.3700	0.3700	0.3700	0.3700	0.3653	30,000
23 Oct 2020	0.3800	0.3800	0.3800	0.3800	0.3752	20,000
22 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	-
21 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	-
20 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	-
19 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	-
16 Oct 2020	0.4050	0.4050	0.3950	0.4000	0.3949	44,000
15 Oct 2020	0.3950	0.3950	0.3950	0.3950	0.3900	40,000
14 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	20,900
13 Oct 2020	0.4000	0.4000	0.4000	0.4000	0.3949	-
12 Oct 2020	0.4000	0.4000	0.3950	0.4000	0.3949	20,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,980.96+7.96(+0.27%)

Nikkei29,408.17-255.33(-0.86%)

Hang Seng29,073.36-379.21(-1.29%)

PEC Ltd. (IX2.SI)

Straits Times Index
2,980.96
+7.96(+0.27%)

Nikkei
29,408.17
-255.33(-0.86%)

Hang Seng
29,073.36
-379.21(-1.29%)