Singapore markets closed

PEC Ltd. (IX2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4100+0.0200 (+5.13%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
09 Oct 20200.40000.40000.40000.40000.3949-
08 Oct 20200.40000.40000.40000.40000.3949-
07 Oct 20200.40000.40000.40000.40000.3949-
06 Oct 20200.40000.40000.40000.40000.39498,400
05 Oct 20200.40000.40000.40000.40000.3949-
02 Oct 20200.40000.40000.40000.40000.3949-
01 Oct 20200.39000.40500.38500.40000.394931,900
30 Sep 20200.41000.41000.40000.40000.394920,700
29 Sep 20200.40000.41000.40000.41000.404824,300
28 Sep 20200.40000.40500.40000.40500.399910,900
25 Sep 20200.41000.41000.41000.41000.4048-
24 Sep 20200.41000.41000.41000.41000.40482,500
23 Sep 20200.41000.41000.41000.41000.404810,500
22 Sep 20200.41500.41500.41000.41500.40971,200
21 Sep 20200.42000.42000.40000.40000.39494,400
18 Sep 20200.40000.40000.40000.40000.3949100
17 Sep 20200.41500.42000.41000.42000.414740,000
16 Sep 20200.41500.41500.41500.41500.409730,000
15 Sep 20200.43500.43500.43500.43500.4295-
14 Sep 20200.43500.43500.43500.43500.4295500
11 Sep 20200.43500.43500.41500.41500.409767,600
10 Sep 20200.42000.42000.42000.42000.4147-
09 Sep 20200.44000.44000.42000.42000.414710,400
08 Sep 20200.42000.42000.42000.42000.414731,600
07 Sep 20200.42000.42000.42000.42000.4147-
04 Sep 20200.42000.42000.42000.42000.4147-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...