J36.SI - Jardine Matheson Holdings Limited

SES - SES Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202348.2548.5247.2248.4448.44200,800
31 May 202349.0149.3048.0148.0148.01630,700
30 May 202349.0049.2348.7148.8548.85212,500
29 May 202349.8250.1849.0049.0049.00147,800
26 May 202349.9250.3549.5549.6849.68472,700
25 May 202350.7750.8350.0850.1650.16263,100
24 May 202351.1851.7550.7251.3551.35246,600
23 May 202350.8051.5050.6151.0351.03688,700
22 May 202349.7750.8049.7150.8050.80575,300
19 May 202349.6050.2949.5849.9449.94349,200
18 May 202349.6050.1149.1249.6049.60273,200
17 May 202350.1050.5549.7049.8349.83361,800
16 May 202350.8750.8749.8450.6950.69423,400
15 May 202350.7450.8850.2850.6750.67218,100
12 May 202350.0050.7349.7750.7350.73448,700
11 May 202350.1550.7549.6850.6050.60420,200
10 May 202350.0250.7149.8250.5450.54381,500
09 May 202350.1150.3349.5049.8949.89215,600
08 May 202349.7250.3649.7250.1850.18196,900
05 May 202348.7649.3548.5449.3549.35168,400
04 May 202348.8449.0748.2548.6448.6491,000
03 May 202348.7049.1348.4649.1349.13195,400
02 May 202348.8149.2248.3148.9848.98237,300
28 Apr 202348.7048.9948.1248.2048.20457,400
27 Apr 202348.1749.0948.0748.4748.47159,500
26 Apr 202348.4549.0147.9048.6248.62302,800
25 Apr 202349.3749.5048.6548.7248.72164,000
24 Apr 202349.4450.0849.2949.6249.62295,700
21 Apr 202349.0049.4748.8049.4449.44181,700
20 Apr 202348.9249.3248.8049.0449.04341,200
19 Apr 202349.0049.4948.5649.1549.15163,500
18 Apr 202349.1849.7349.0249.3549.35219,800
17 Apr 202349.7949.7948.9349.6449.64133,700
14 Apr 202349.7149.8249.1749.2149.21110,700
13 Apr 202348.9349.2548.4849.2049.20190,900
12 Apr 202348.9349.6248.6248.7948.79361,200
11 Apr 202348.8148.8148.2348.4648.46212,800
10 Apr 202349.0049.0848.2448.7848.7860,100
06 Apr 202349.3049.3048.2248.7448.74206,700
05 Apr 202348.4649.7048.4649.2849.28306,500
04 Apr 202349.0049.2948.7148.8948.89274,800
03 Apr 202348.7849.4048.7048.9048.90221,200
31 Mar 202348.2449.2748.2448.5748.57344,400
30 Mar 202348.0848.8547.6348.5248.52598,600
29 Mar 202348.1548.7948.1248.5448.54116,700
28 Mar 202348.4048.6748.0148.2848.28134,100
27 Mar 202348.4848.7847.7748.1748.17152,900
24 Mar 202347.2547.9047.2547.6647.66150,200
23 Mar 202347.0547.8747.0547.6547.65340,000
22 Mar 202347.0047.7946.8947.5947.59149,082
21 Mar 202346.8047.3046.5246.6746.67152,900
20 Mar 202347.1747.4846.1946.3346.33215,100
17 Mar 202349.0149.0147.1947.3747.37617,877
16 Mar 202347.5047.8646.7147.6047.60403,900
16 Mar 20231.6 Dividend
15 Mar 202348.0448.7647.9948.6247.02151,500
14 Mar 202347.8048.4947.6047.7446.17480,300
13 Mar 202348.5248.5247.5347.8946.31171,300
10 Mar 202349.9149.9148.2848.6347.03339,500
09 Mar 202349.8950.5649.5649.9148.27182,100
08 Mar 202350.5050.7949.4150.0048.35535,100
07 Mar 202350.4450.6749.8250.3048.64333,100
06 Mar 202350.7851.0750.0150.8249.15383,000
03 Mar 202349.7551.2349.5950.7849.11668,100
02 Mar 202349.7950.2949.3949.8848.24405,000
01 Mar 202350.1950.3949.7550.0548.40222,900
28 Feb 202349.8750.2749.5049.5247.89472,100
27 Feb 202349.8650.2049.4549.7848.14202,300
24 Feb 202349.4549.9949.2449.6047.97199,900
23 Feb 202349.8950.3049.5149.5547.92322,300
22 Feb 202350.5550.5750.0250.0348.38148,200
21 Feb 202350.8550.9050.3150.5448.88215,500
20 Feb 202351.4051.6950.8050.8549.18134,500
17 Feb 202351.7051.9951.4251.5249.82315,900
16 Feb 202351.6652.1151.4051.8550.14165,900
15 Feb 202351.7051.7051.0751.3449.65172,300
14 Feb 202352.3752.3751.4551.4549.76112,400
13 Feb 202352.4052.6551.6251.9450.2382,400
10 Feb 202351.8252.5251.6052.2050.48146,200
09 Feb 202352.3053.0551.8051.8250.11174,100
08 Feb 202351.2353.2351.2352.9251.18218,100
07 Feb 202353.6154.2052.9653.2451.49177,200
06 Feb 202354.3854.7953.5753.9152.14282,800
03 Feb 202354.2554.2852.6754.2052.42331,800
02 Feb 202353.2054.1553.2054.0652.28161,400
01 Feb 202353.7954.3553.0053.9952.21206,400
31 Jan 202353.2053.7852.6853.0251.28344,200
30 Jan 202354.4954.5053.5053.8652.09279,300
27 Jan 202354.3154.8953.8154.3152.52269,600
26 Jan 202353.5053.7753.2453.7752.00372,207
25 Jan 202352.4253.4652.4253.0351.28306,200
20 Jan 202352.0152.7051.9152.4050.68291,600
19 Jan 202351.0052.2151.0051.8950.18169,500
18 Jan 202350.8551.7250.5251.4549.76247,800
17 Jan 202350.7550.8850.4850.7349.06107,600
16 Jan 202350.6250.6250.1550.5548.89241,500
13 Jan 202350.0050.9849.9750.1948.54242,400
12 Jan 202350.7050.7249.7749.9748.33221,100
11 Jan 202350.5050.7050.0350.3548.69269,700
10 Jan 202352.0052.5950.8651.0049.32545,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...