Singapore markets closed

Jadason Enterprises Ltd (J03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0210+0.0030 (+16.67%)
At close: 03:45PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.02100.02100.02100.02100.0210100
26 Jan 20230.02000.02000.01800.01800.018068,100
25 Jan 20230.01900.01900.01900.01900.0190600
20 Jan 20230.01800.01800.01600.01600.0160648,000
19 Jan 20230.01900.01900.01900.01900.0190-
18 Jan 20230.01900.01900.01900.01900.0190-
17 Jan 20230.01900.01900.01900.01900.0190100
16 Jan 20230.01800.01800.01600.01700.0170110,800
13 Jan 20230.01600.02000.01600.01900.019045,700
12 Jan 20230.01900.01900.01900.01900.0190-
11 Jan 20230.01900.01900.01900.01900.0190-
10 Jan 20230.01900.01900.01900.01900.0190-
09 Jan 20230.02000.02000.01900.01900.0190200
06 Jan 20230.01900.01900.01900.01900.0190-
05 Jan 20230.01900.01900.01900.01900.0190-
04 Jan 20230.01900.01900.01900.01900.0190100
03 Jan 20230.01900.01900.01600.01600.01606,000
30 Dec 20220.01900.01900.01900.01900.0190-
29 Dec 20220.01900.02000.01800.01900.019060,400
28 Dec 20220.01800.01900.01800.01900.019021,100
27 Dec 20220.02000.02000.01800.01800.0180200
23 Dec 20220.02200.02200.01800.01900.019041,000
22 Dec 20220.02400.02400.01800.02100.021080,700
21 Dec 20220.02100.02400.02100.02400.02401,300
20 Dec 20220.02100.02100.02100.02100.0210-
19 Dec 20220.02200.02200.02100.02100.0210200
16 Dec 20220.02200.02200.02000.02000.0200700
15 Dec 20220.02300.02300.02100.02100.0210300
14 Dec 20220.02300.02300.02100.02100.0210700
13 Dec 20220.02200.02200.02200.02200.0220300
12 Dec 20220.02200.02200.02000.02000.0200400
09 Dec 20220.02300.02300.01700.02200.022016,800
08 Dec 20220.02400.02400.02100.02100.0210400
07 Dec 20220.02200.02200.01700.02100.021087,300
06 Dec 20220.02400.02400.01900.01900.01906,000
05 Dec 20220.02200.02200.02100.02100.02101,300
02 Dec 20220.02200.02200.01900.02100.021042,900
01 Dec 20220.02200.02200.02200.02200.0220100
30 Nov 20220.02200.02200.02000.02100.02103,700
29 Nov 20220.02200.02200.02200.02200.0220-
28 Nov 20220.02100.02200.02100.02200.02201,100
25 Nov 20220.02100.02100.01900.02100.0210600
24 Nov 20220.02000.02100.01600.02100.021085,700
23 Nov 20220.02000.02000.02000.02000.0200-
22 Nov 20220.02000.02000.02000.02000.0200100
21 Nov 20220.01900.02000.01900.02000.02005,100
18 Nov 20220.01900.02000.01900.02000.020052,200
17 Nov 20220.01900.02000.01900.02000.020092,100
16 Nov 20220.01900.02000.01800.01900.0190153,200
15 Nov 20220.01900.01900.01700.01700.0170371,500
14 Nov 20220.01500.01500.01500.01500.0150-
11 Nov 20220.01500.01500.01500.01500.0150-
10 Nov 20220.01500.01500.01500.01500.0150-
09 Nov 20220.01500.01500.01500.01500.0150-
08 Nov 20220.01500.01500.01500.01500.015080,000
07 Nov 20220.01600.01600.01600.01600.0160300,000
04 Nov 20220.01500.01800.01500.01800.018050,100
03 Nov 20220.01600.01600.01600.01600.0160-
02 Nov 20220.01600.01600.01600.01600.0160-
01 Nov 20220.01600.01600.01600.01600.0160-
31 Oct 20220.01600.01600.01600.01600.01602,800
28 Oct 20220.01500.01500.01500.01500.0150-
27 Oct 20220.01500.01500.01500.01500.0150-
26 Oct 20220.01500.01500.01500.01500.0150-
25 Oct 20220.01600.01600.01500.01500.0150120,000
21 Oct 20220.01600.01600.01600.01600.0160-
20 Oct 20220.01600.01600.01600.01600.0160-
19 Oct 20220.01600.01600.01600.01600.0160150,000
18 Oct 20220.01500.01500.01500.01500.0150-
17 Oct 20220.01500.01500.01500.01500.0150-
14 Oct 20220.01500.01500.01500.01500.0150-
13 Oct 20220.01500.01500.01500.01500.0150-
12 Oct 20220.01500.01500.01500.01500.0150-
11 Oct 20220.01500.01500.01500.01500.0150-
10 Oct 20220.01500.01500.01500.01500.0150135,000
07 Oct 20220.01500.01500.01500.01500.0150-
06 Oct 20220.01500.01500.01500.01500.0150-
05 Oct 20220.01500.01500.01500.01500.0150-
04 Oct 20220.01500.01500.01500.01500.0150-
03 Oct 20220.01500.01500.01500.01500.0150-
30 Sept 20220.01600.01600.01500.01500.0150210,000
29 Sept 20220.01700.01700.01600.01600.0160400,000
28 Sept 20220.01700.01700.01700.01700.0170-
27 Sept 20220.01800.01800.01700.01700.0170350,000
26 Sept 20220.01900.01900.01900.01900.0190-
23 Sept 20220.02000.02100.01900.01900.01903,046,200
22 Sept 20220.01800.01800.01800.01800.0180-
21 Sept 20220.01800.01800.01800.01800.018030,000
20 Sept 20220.01900.01900.01900.01900.0190-
19 Sept 20220.01900.02000.01900.01900.0190430,500
16 Sept 20220.01800.01800.01800.01800.018020,000
15 Sept 20220.01900.01900.01900.01900.0190-
14 Sept 20220.01900.01900.01900.01900.01901,332,100
13 Sept 20220.02000.02000.02000.02000.020043,800
12 Sept 20220.02000.02000.02000.02000.0200100,000
09 Sept 20220.02000.02000.02000.02000.0200399,600
08 Sept 20220.02200.02300.01900.01900.0190301,800
07 Sept 20220.02100.02200.01900.02200.0220203,400
06 Sept 20220.02200.02200.02000.02100.0210466,000
05 Sept 20220.02200.02200.02000.02200.0220100,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...