Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,401.73
-97.87(-1.31%)
BTC-USD
27,940.10
+525.43(+1.92%)
CMC Crypto 200
608.00
-10.38(-1.68%)

Jadason Enterprises Ltd (J03.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 02:12PM SGT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Mar 2023	0.0160	0.0160	0.0140	0.0140	0.0140	419,000
21 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	500
15 Mar 2023	0.0160	0.0180	0.0160	0.0180	0.0180	9,500
14 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	400
13 Mar 2023	0.0160	0.0170	0.0160	0.0160	0.0160	1,000
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	80,300
08 Mar 2023	0.0170	0.0170	0.0150	0.0150	0.0150	202,600
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
06 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	600,000
02 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Feb 2023	0.0170	0.0170	0.0160	0.0170	0.0170	30,000
27 Feb 2023	0.0170	0.0190	0.0170	0.0190	0.0190	46,100
24 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Feb 2023	0.0190	0.0190	0.0170	0.0180	0.0180	143,900
20 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	39,900
17 Feb 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2023	0.0180	0.0190	0.0180	0.0190	0.0190	4,000
15 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100
13 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
10 Feb 2023	0.0170	0.0180	0.0170	0.0170	0.0170	69,000
09 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2023	0.0190	0.0200	0.0170	0.0200	0.0200	55,100
06 Feb 2023	0.0200	0.0200	0.0170	0.0200	0.0200	100,400
03 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
02 Feb 2023	0.0210	0.0210	0.0200	0.0200	0.0200	11,500
01 Feb 2023	0.0210	0.0220	0.0190	0.0210	0.0210	1,100
31 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
27 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	100
26 Jan 2023	0.0200	0.0200	0.0180	0.0180	0.0180	68,100
25 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	600
20 Jan 2023	0.0180	0.0180	0.0160	0.0160	0.0160	648,000
19 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100
16 Jan 2023	0.0180	0.0180	0.0160	0.0170	0.0170	110,800
13 Jan 2023	0.0160	0.0200	0.0160	0.0190	0.0190	45,700
12 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Jan 2023	0.0200	0.0200	0.0190	0.0190	0.0190	200
06 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	100
03 Jan 2023	0.0190	0.0190	0.0160	0.0160	0.0160	6,000
30 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2022	0.0190	0.0200	0.0180	0.0190	0.0190	60,400
28 Dec 2022	0.0180	0.0190	0.0180	0.0190	0.0190	21,100
27 Dec 2022	0.0200	0.0200	0.0180	0.0180	0.0180	200
23 Dec 2022	0.0220	0.0220	0.0180	0.0190	0.0190	41,000
22 Dec 2022	0.0240	0.0240	0.0180	0.0210	0.0210	80,700
21 Dec 2022	0.0210	0.0240	0.0210	0.0240	0.0240	1,300
20 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	200
16 Dec 2022	0.0220	0.0220	0.0200	0.0200	0.0200	700
15 Dec 2022	0.0230	0.0230	0.0210	0.0210	0.0210	300
14 Dec 2022	0.0230	0.0230	0.0210	0.0210	0.0210	700
13 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	300
12 Dec 2022	0.0220	0.0220	0.0200	0.0200	0.0200	400
09 Dec 2022	0.0230	0.0230	0.0170	0.0220	0.0220	16,800
08 Dec 2022	0.0240	0.0240	0.0210	0.0210	0.0210	400
07 Dec 2022	0.0220	0.0220	0.0170	0.0210	0.0210	87,300
06 Dec 2022	0.0240	0.0240	0.0190	0.0190	0.0190	6,000
05 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,300
02 Dec 2022	0.0220	0.0220	0.0190	0.0210	0.0210	42,900
01 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	100
30 Nov 2022	0.0220	0.0220	0.0200	0.0210	0.0210	3,700
29 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Nov 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,100
25 Nov 2022	0.0210	0.0210	0.0190	0.0210	0.0210	600
24 Nov 2022	0.0200	0.0210	0.0160	0.0210	0.0210	85,700
23 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100
21 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	5,100
18 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	52,200
17 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	92,100
16 Nov 2022	0.0190	0.0200	0.0180	0.0190	0.0190	153,200
15 Nov 2022	0.0190	0.0190	0.0170	0.0170	0.0170	371,500
14 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
07 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	300,000
04 Nov 2022	0.0150	0.0180	0.0150	0.0180	0.0180	50,100
03 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,401.73-97.87(-1.31%)

BTC-USD27,940.10+525.43(+1.92%)

CMC Crypto 200608.00-10.38(-1.68%)

Jadason Enterprises Ltd (J03.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,401.73
-97.87(-1.31%)

BTC-USD
27,940.10
+525.43(+1.92%)

CMC Crypto 200
608.00
-10.38(-1.68%)