Singapore markets close in 3 hours 25 minutes

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
47.86+0.57 (+1.21%)
As of 01:24PM SGT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202247.0748.5046.8047.8647.86133,500
28 Nov 202248.5048.5146.2347.2947.29277,100
25 Nov 202248.8249.0547.1647.7347.73174,400
24 Nov 202248.2249.3348.2248.8248.82188,500
23 Nov 202247.8748.7947.7048.5248.52293,600
22 Nov 202247.0847.7246.8747.3647.36242,700
21 Nov 202246.0847.0845.8846.8946.89363,400
18 Nov 202246.8747.3545.8946.1646.16465,500
17 Nov 202247.1947.9946.8047.1847.18315,000
16 Nov 202249.1949.5447.9848.4548.45303,700
15 Nov 202249.9749.9748.6549.3049.30529,100
14 Nov 202247.2949.4447.0248.8048.80371,200
11 Nov 202247.5048.1946.7447.3047.30337,700
10 Nov 202247.3248.3547.0447.6847.68177,500
09 Nov 202247.4748.7547.2847.5247.52297,400
08 Nov 202248.3048.9647.4847.6047.60284,700
07 Nov 202247.2648.3047.2647.7547.75240,400
04 Nov 202247.9048.4847.1148.2748.27330,400
03 Nov 202249.0049.3048.2448.4048.40308,300
02 Nov 202246.6649.2946.6648.1648.16470,800
01 Nov 202245.9647.8045.9447.3047.30544,500
31 Oct 202246.1146.6645.1046.0246.02517,500
28 Oct 202245.7246.6345.5346.0346.03563,300
27 Oct 202244.9546.4442.6045.7245.72632,100
26 Oct 202245.4046.3045.1546.2046.20557,800
25 Oct 202248.0048.0043.2445.0745.07789,700
21 Oct 202249.0149.3147.7347.8647.86407,800
20 Oct 202249.5049.9248.2949.6949.69210,364
19 Oct 202249.4350.3449.3649.7549.75170,700
18 Oct 202250.0250.4449.2349.2749.27232,700
17 Oct 202250.2450.5049.5549.8749.87279,500
14 Oct 202250.3951.3150.3950.5050.50418,400
13 Oct 202250.6150.8650.2750.2750.27204,900
12 Oct 202251.7051.7350.7250.7250.72196,200
11 Oct 202252.7052.7051.8051.9651.96204,900
10 Oct 202252.3952.6551.6852.1052.10129,100
07 Oct 202253.0153.7452.2452.4052.40206,800
06 Oct 202252.7253.4352.1552.7052.70202,400
05 Oct 202252.9353.4452.7552.9352.93200,500
04 Oct 202252.8553.1052.3052.8352.83266,300
03 Oct 202251.2953.6750.7352.6052.60525,200
30 Sept 202250.7551.5750.4650.6450.64618,500
29 Sept 202252.5052.7051.5051.5051.50299,500
28 Sept 202252.7953.3852.5852.6852.68298,000
27 Sept 202253.4453.7252.5653.4353.43328,900
26 Sept 202254.9955.5053.2253.3553.35458,400
23 Sept 202256.0156.3955.4155.4555.45185,600
22 Sept 202256.0057.0056.0057.0057.00327,600
21 Sept 202256.3556.9855.9756.8456.84380,400
20 Sept 202255.7056.7955.5656.4256.42353,700
19 Sept 202256.9656.9955.5756.3056.30209,300
16 Sept 202256.6157.8055.5656.3056.302,471,500
15 Sept 202254.3656.8153.9956.8156.81674,061
14 Sept 202254.2054.6553.3554.0654.06471,900
13 Sept 202254.9055.3554.3854.3854.38397,600
12 Sept 202255.0055.6654.7854.9954.99272,300
09 Sept 202254.6855.9454.6855.6155.61370,100
08 Sept 202254.6055.1854.3954.5954.59295,800
07 Sept 202254.7855.5054.6354.9054.90393,200
06 Sept 202254.2255.0054.0054.7654.76224,500
05 Sept 202254.0054.4153.7453.9553.95289,300
02 Sept 202252.7455.0852.5054.6354.63598,500
01 Sept 202252.8054.6052.5754.3454.341,131,700
31 Aug 202251.0053.1051.0053.1053.106,024,162
30 Aug 202251.7251.9951.5051.8951.89514,200
29 Aug 202251.5552.0551.2852.0252.02417,600
26 Aug 202250.8552.2450.8551.8351.83394,087
25 Aug 202251.5352.1251.2351.3651.36378,000
24 Aug 202252.1552.6151.6152.0352.03476,100
23 Aug 202252.2052.6051.7252.1652.16516,000
22 Aug 202252.2953.4351.9952.4552.45533,800
19 Aug 202251.6152.4751.6152.2752.27470,300
18 Aug 202251.2051.8150.6551.8151.81656,100
18 Aug 20220.55 Dividend
17 Aug 202250.7251.6050.7251.4650.91443,000
16 Aug 202250.1050.8550.0550.6750.13429,500
15 Aug 202251.2051.6050.0050.1349.59627,600
12 Aug 202252.5052.7149.5051.2050.651,596,800
11 Aug 202254.0154.8854.0054.7454.15232,600
10 Aug 202253.8953.8953.2653.7953.22343,700
08 Aug 202254.4054.4053.5453.9153.33166,800
05 Aug 202253.7154.2653.5853.7953.22161,500
04 Aug 202254.2054.7653.5654.0353.45249,600
03 Aug 202254.2055.4954.2054.6054.02184,000
02 Aug 202254.3256.9854.1956.2655.66329,800
01 Aug 202253.2254.3052.8054.1153.53195,800
29 Jul 202253.3353.3852.6552.7952.23388,600
28 Jul 202252.9953.6352.3553.5152.94165,300
27 Jul 202253.0253.7252.1252.6952.13293,200
26 Jul 202253.6354.0053.0053.0152.44257,300
25 Jul 202255.0055.2453.8153.9253.34229,600
22 Jul 202254.7455.9854.7455.3054.71234,000
21 Jul 202255.5555.5554.3655.0454.45243,400
20 Jul 202253.0054.2853.0054.2753.69175,300
19 Jul 202251.8553.7051.7253.5452.97385,500
18 Jul 202252.0252.4951.8352.1551.59172,000
15 Jul 202251.9552.2751.8352.1051.54232,900
14 Jul 202252.2252.8151.5151.6451.09298,300
13 Jul 202252.6353.5552.0052.5251.96332,500
12 Jul 202252.1853.2452.0052.5652.00281,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...