Singapore markets closed

PEC Ltd. (IX2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.55500.0000 (0.00%)
At close: 03:42PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 20210.53000.53000.53000.53000.5068-
02 Sep 20210.53000.53000.53000.53000.5068-
01 Sep 20210.52000.53000.52000.53000.5068300
31 Aug 20210.53000.53000.51500.51500.492411,000
30 Aug 20210.54000.54000.52000.53500.5115150,000
27 Aug 20210.52500.52500.52500.52500.5020-
26 Aug 20210.51000.52500.50500.52500.502040,100
25 Aug 20210.50000.52500.50000.52500.50201,200
24 Aug 20210.50500.50500.50500.50500.4829-
23 Aug 20210.50500.50500.50500.50500.482940,000
20 Aug 20210.50500.50500.50500.50500.4829-
19 Aug 20210.50500.50500.49500.50500.4829105,400
18 Aug 20210.51500.51500.51500.51500.4924-
17 Aug 20210.52000.52000.51500.51500.492413,000
16 Aug 20210.52500.52500.52500.52500.502016,800
13 Aug 20210.52500.52500.52500.52500.5020-
12 Aug 20210.51000.52500.51000.52500.502020,400
11 Aug 20210.51500.51500.51500.51500.4924800
10 Aug 20210.52000.52000.52000.52000.4972-
06 Aug 20210.52000.52000.52000.52000.497222,200
05 Aug 20210.52000.52000.52000.52000.497240,400
04 Aug 20210.52000.52000.52000.52000.497220,000
03 Aug 20210.51000.52500.51000.52500.5020128,100
02 Aug 20210.51000.51500.51000.51500.492420,100
30 Jul 20210.51000.51000.51000.51000.4876-
29 Jul 20210.52000.52000.51000.51000.4876177,400
28 Jul 20210.52000.52000.51000.52000.497292,900
27 Jul 20210.51000.51000.51000.51000.487615,100
26 Jul 20210.53000.53000.52000.52000.4972140,000
23 Jul 20210.51000.51000.51000.51000.487677,000
22 Jul 20210.51500.51500.51500.51500.492441,600
21 Jul 20210.51000.51000.51000.51000.487665,400
19 Jul 20210.51000.51000.51000.51000.487662,000
16 Jul 20210.51000.51500.51000.51500.492410,000
15 Jul 20210.52000.52000.50500.52000.4972153,200
14 Jul 20210.51000.51000.50500.51000.487670,500
13 Jul 20210.50500.55000.50000.52500.5020252,500
12 Jul 20210.50000.50000.50000.50000.4781-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...