Singapore markets closed

Jadason Enterprises Ltd (J03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0190-0.0020 (-9.52%)
At close: 04:38PM SGT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20220.02200.02400.02100.02100.0210517,200
01 Sept 20220.02300.02300.02200.02200.02206,900
31 Aug 20220.02000.02500.02000.02200.02204,026,500
30 Aug 20220.02000.02000.01900.02000.0200653,200
29 Aug 20220.01800.01900.01800.01900.0190200,300
26 Aug 20220.02100.02100.01900.01900.0190120,400
25 Aug 20220.01800.02200.01800.02100.02102,634,500
24 Aug 20220.01700.01700.01700.01700.0170-
23 Aug 20220.01700.01700.01700.01700.0170-
22 Aug 20220.01700.01700.01700.01700.0170-
19 Aug 20220.01700.01700.01700.01700.0170-
18 Aug 20220.01600.01700.01600.01700.0170293,900
17 Aug 20220.01800.01800.01800.01800.0180-
16 Aug 20220.01800.01800.01800.01800.0180-
15 Aug 20220.01800.01800.01800.01800.0180-
12 Aug 20220.01800.01800.01800.01800.0180-
11 Aug 20220.01800.01800.01800.01800.0180-
10 Aug 20220.01600.01800.01600.01800.018026,300
08 Aug 20220.01500.01500.01500.01500.0150-
05 Aug 20220.01500.01500.01500.01500.0150150,000
04 Aug 20220.01900.01900.01900.01900.0190101,000
03 Aug 20220.02200.02200.02200.02200.0220-
02 Aug 20220.02200.02200.02200.02200.0220-
01 Aug 20220.02200.02200.02200.02200.0220-
29 Jul 20220.02200.02200.02200.02200.0220-
28 Jul 20220.02200.02200.02200.02200.0220-
27 Jul 20220.02200.02200.02200.02200.0220-
26 Jul 20220.02200.02200.02200.02200.0220-
25 Jul 20220.02200.02200.02200.02200.0220-
22 Jul 20220.02200.02200.02200.02200.0220-
21 Jul 20220.02200.02200.02200.02200.0220-
20 Jul 20220.02200.02200.02200.02200.0220-
19 Jul 20220.01700.02200.01600.02200.0220384,100
18 Jul 20220.01600.01600.01600.01600.0160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...