Singapore markets closed

PEC Ltd. (IX2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.54000.0000 (0.00%)
At close: 11:36AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.54000.54000.54000.54000.540028,700
20 Jan 20220.54000.54000.54000.54000.540012,000
19 Jan 20220.54000.54500.54000.54500.545081,300
18 Jan 20220.52000.52000.52000.52000.5200-
17 Jan 20220.53500.53500.52000.52000.52002,000
14 Jan 20220.51500.51500.51500.51500.5150-
13 Jan 20220.51500.51500.51500.51500.5150-
12 Jan 20220.51500.51500.51500.51500.5150-
11 Jan 20220.54500.54500.51500.51500.515060,000
10 Jan 20220.53000.53000.53000.53000.5300-
07 Jan 20220.53000.53000.53000.53000.5300-
06 Jan 20220.53000.53000.53000.53000.5300-
05 Jan 20220.53000.53000.53000.53000.5300-
04 Jan 20220.53000.53000.53000.53000.5300-
03 Jan 20220.55000.55000.53000.53000.530015,200
31 Dec 20210.55000.55000.55000.55000.5500100
30 Dec 20210.52000.52000.52000.52000.5200-
29 Dec 20210.52000.52000.52000.52000.5200-
28 Dec 20210.52500.52500.52000.52000.52004,900
27 Dec 20210.53500.53500.53500.53500.5350100
24 Dec 20210.52000.52000.52000.52000.5200-
23 Dec 20210.52000.52000.52000.52000.5200-
22 Dec 20210.52000.52000.52000.52000.5200-
21 Dec 20210.52000.52000.52000.52000.5200-
20 Dec 20210.52000.52000.52000.52000.5200-
17 Dec 20210.52000.52000.52000.52000.5200-
16 Dec 20210.52000.52000.52000.52000.5200-
15 Dec 20210.52000.52000.52000.52000.5200-
14 Dec 20210.52000.52000.52000.52000.5200-
13 Dec 20210.53000.53000.52000.52000.520015,000
10 Dec 20210.53000.53000.53000.53000.5300-
09 Dec 20210.53000.53000.53000.53000.5300600
08 Dec 20210.53000.53000.53000.53000.530015,000
07 Dec 20210.55000.55000.55000.55000.5500-
06 Dec 20210.55000.55000.55000.55000.5500-
03 Dec 20210.55000.55000.55000.55000.5500-
02 Dec 20210.52000.55000.52000.55000.5500500
01 Dec 20210.55500.55500.55500.55500.5550-
30 Nov 20210.55500.55500.55500.55500.5550-
29 Nov 20210.52000.55500.52000.55500.55502,300
26 Nov 20210.55000.56000.55000.56000.56004,300
25 Nov 20210.53500.53500.51000.51000.510013,200
24 Nov 20210.53000.53000.50000.50000.500040,000
23 Nov 20210.53000.53000.53000.53000.5300-
22 Nov 20210.53000.53000.53000.53000.5300-
19 Nov 20210.53000.53000.53000.53000.5300-
18 Nov 20210.53000.53000.53000.53000.5300-
17 Nov 20210.55000.55000.52000.53000.530010,400
16 Nov 20210.56500.56500.52000.52000.5200400
15 Nov 20210.55500.55500.55500.55500.5550-
12 Nov 20210.55500.55500.55500.55500.555015,000
11 Nov 20210.56000.56000.55000.55000.550063,900
11 Nov 20210.025 Dividend
10 Nov 20210.58500.59000.57000.57000.545090,700
09 Nov 20210.58000.59000.58000.58500.559333,100
08 Nov 20210.59000.59000.56500.56500.540259,800
05 Nov 20210.59000.59000.57500.59000.564134,000
03 Nov 20210.58500.60500.58500.60000.573734,100
02 Nov 20210.57000.58000.57000.58000.5546462,600
01 Nov 20210.57000.57500.57000.57500.54984,100
29 Oct 20210.58000.58000.57500.57500.549814,200
28 Oct 20210.58000.58000.58000.58000.554610,000
27 Oct 20210.59000.59000.59000.59000.564110,000
26 Oct 20210.57500.58500.57500.58500.559386,900
25 Oct 20210.58000.58000.57500.57500.549831,500
22 Oct 20210.58000.58500.57500.58500.5593116,200
21 Oct 20210.57000.57000.57000.57000.545012,400
20 Oct 20210.57000.57000.57000.57000.545010,000
19 Oct 20210.57000.57500.55500.57500.549860,200
18 Oct 20210.55000.55000.55000.55000.525910,000
15 Oct 20210.54000.54000.54000.54000.5163-
14 Oct 20210.54000.54000.54000.54000.5163-
13 Oct 20210.56000.56000.54000.54000.516314,000
12 Oct 20210.55000.55500.55000.55000.525941,000
11 Oct 20210.54000.56000.54000.55000.525994,200
08 Oct 20210.52000.52000.52000.52000.4972-
07 Oct 20210.52000.52000.52000.52000.4972-
06 Oct 20210.52000.52000.52000.52000.49721,000
05 Oct 20210.53500.53500.53500.53500.5115-
04 Oct 20210.53500.53500.53500.53500.511510,000
01 Oct 20210.53500.53500.53500.53500.5115-
30 Sep 20210.53000.53500.53000.53500.5115600
29 Sep 20210.52500.53500.52500.53500.51158,500
28 Sep 20210.53500.53500.53500.53500.5115-
27 Sep 20210.53500.54000.53500.53500.5115121,500
24 Sep 20210.53500.53500.53500.53500.5115-
23 Sep 20210.53500.53500.53500.53500.5115118,200
22 Sep 20210.53000.53000.53000.53000.5068-
21 Sep 20210.52500.53000.52500.53000.506896,300
20 Sep 20210.53000.53000.52500.53000.5068114,500
17 Sep 20210.52500.53000.52500.53000.506869,200
16 Sep 20210.51500.53000.51500.53000.506825,100
15 Sep 20210.52000.52000.52000.52000.497235,000
14 Sep 20210.53000.53000.53000.53000.5068-
13 Sep 20210.53000.53000.53000.53000.5068-
10 Sep 20210.53000.53000.53000.53000.5068-
09 Sep 20210.53000.53000.53000.53000.5068-
08 Sep 20210.53000.53000.53000.53000.5068-
07 Sep 20210.53000.53000.53000.53000.5068-
06 Sep 20210.53000.53000.53000.53000.50689,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...