Singapore markets close in 1 hour 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20210.43500.43500.43500.43500.435056,500
01 Mar 20210.43500.43500.43500.43500.435015,500
26 Feb 20210.45000.45500.45000.45500.455025,100
25 Feb 20210.43500.46500.43500.46500.4650107,500
24 Feb 20210.41000.44000.41000.43000.4300241,300
23 Feb 20210.41000.41000.40500.40500.405022,000
22 Feb 20210.42000.42000.42000.42000.42002,000
19 Feb 20210.42000.42000.42000.42000.420013,000
18 Feb 20210.41500.42000.41500.42000.420043,000
17 Feb 20210.41000.41500.41000.41500.415055,400
16 Feb 20210.41500.41500.41500.41500.415059,100
15 Feb 20210.40500.42500.40500.41500.4150446,300
11 Feb 20210.40000.40000.40000.40000.4000100
10 Feb 20210.40000.40000.40000.40000.4000-
09 Feb 20210.39500.40000.39500.40000.400049,700
08 Feb 20210.39000.39000.39000.39000.39002,000
05 Feb 20210.39000.39000.39000.39000.390020,000
04 Feb 20210.38500.38500.38500.38500.385020,000
03 Feb 20210.40000.40000.40000.40000.4000-
02 Feb 20210.40000.40000.40000.40000.40002,200
01 Feb 20210.38000.40000.38000.40000.400040,100
29 Jan 20210.39000.39000.38500.38500.3850104,400
28 Jan 20210.40500.40500.39000.39000.390038,800
27 Jan 20210.39000.40000.39000.40000.400026,100
26 Jan 20210.39500.40000.39500.39500.395029,000
25 Jan 20210.40500.40500.40000.40500.4050195,500
22 Jan 20210.39000.41000.39000.41000.4100356,000
21 Jan 20210.39000.39500.38500.39000.3900172,900
20 Jan 20210.38500.38500.38000.38000.380053,000
19 Jan 20210.38000.38000.38000.38000.38005,000
18 Jan 20210.38000.38000.38000.38000.3800-
15 Jan 20210.38000.38000.38000.38000.38003,000
14 Jan 20210.38000.40000.38000.39000.390027,300
13 Jan 20210.38500.38500.38500.38500.385015,000
12 Jan 20210.38500.38500.38500.38500.3850-
11 Jan 20210.38500.38500.38000.38500.385096,000
08 Jan 20210.38500.38500.38000.38000.380020,000
08 Jan 20210.005 Dividend
07 Jan 20210.39000.39500.39000.39500.3900523,200
06 Jan 20210.39500.40500.39500.40500.399910,500
05 Jan 20210.40000.40000.39500.39500.390061,500
04 Jan 20210.39500.39500.39500.39500.390015,000
31 Dec 2020------
30 Dec 20200.39000.39000.39000.39000.3851-
29 Dec 20200.39000.39000.39000.39000.385126,000
28 Dec 20200.38500.38500.38500.38500.380128,300
24 Dec 2020------
23 Dec 20200.39000.39000.38500.38500.380140,100
22 Dec 20200.40000.40000.40000.40000.394912,600
21 Dec 20200.39000.39000.39000.39000.38511,000
18 Dec 20200.39000.39000.39000.39000.38516,100
17 Dec 20200.40000.40500.39000.39000.385130,300
16 Dec 20200.40000.40000.39000.39000.385141,000
15 Dec 20200.40500.40500.40000.40000.394912,000
14 Dec 20200.40500.40500.40500.40500.399965,000
11 Dec 20200.41000.42000.40500.40500.3999357,800
10 Dec 20200.39500.44000.39500.41000.4048648,200
09 Dec 20200.39500.39500.39500.39500.3900-
08 Dec 20200.38000.40000.38000.39500.390035,700
07 Dec 20200.40500.40500.39500.39500.390080,000
04 Dec 20200.39500.39500.38500.39500.3900205,100
03 Dec 20200.38000.38000.38000.38000.3752500
02 Dec 20200.37500.37500.37500.37500.3703-
01 Dec 20200.37500.37500.37500.37500.37036,400
30 Nov 20200.37000.39500.36000.38000.3752331,900
27 Nov 20200.38000.38000.38000.38000.3752-
26 Nov 20200.37500.40000.37500.38000.3752203,000
25 Nov 20200.39500.39500.37500.37500.3703140,900
24 Nov 20200.38000.38000.38000.38000.37525,000
23 Nov 20200.38000.38000.38000.38000.3752-
20 Nov 20200.38000.38000.38000.38000.375226,000
19 Nov 20200.37500.37500.37500.37500.370330,000
18 Nov 20200.38000.38000.36500.38000.375279,600
17 Nov 20200.36000.40000.36000.40000.394981,400
16 Nov 20200.37000.37500.35000.36000.3554336,800
13 Nov 20200.39500.39500.37500.37500.370341,200
12 Nov 20200.37000.37500.37000.37500.370387,000
11 Nov 20200.35500.38000.35500.37500.37039,000
10 Nov 20200.35500.35500.35500.35500.3505-
09 Nov 20200.35500.35500.35500.35500.3505-
06 Nov 20200.35500.35500.35500.35500.3505-
05 Nov 20200.38000.38000.35500.35500.350520,000
04 Nov 20200.36500.36500.35000.35000.345612,000
03 Nov 20200.36500.37000.36500.37000.365378,000
02 Nov 20200.37000.37000.37000.37000.365320,000
30 Oct 20200.38500.38500.38500.38500.3801-
29 Oct 20200.38500.38500.38500.38500.3801-
28 Oct 20200.38500.38500.38500.38500.3801-
27 Oct 20200.39000.39000.38500.38500.3801106,900
26 Oct 20200.37000.37000.37000.37000.365330,000
23 Oct 20200.38000.38000.38000.38000.375220,000
22 Oct 20200.40000.40000.40000.40000.3949-
21 Oct 20200.40000.40000.40000.40000.3949-
20 Oct 20200.40000.40000.40000.40000.3949-
19 Oct 20200.40000.40000.40000.40000.3949-
16 Oct 20200.40500.40500.39500.40000.394944,000
15 Oct 20200.39500.39500.39500.39500.390040,000
14 Oct 20200.40000.40000.40000.40000.394920,900
13 Oct 20200.40000.40000.40000.40000.3949-
12 Oct 20200.40000.40000.39500.40000.394920,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...