Singapore Markets closed

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
55.61+2.35 (+4.41%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202253.8055.6153.6555.6155.61220,800
19 May 202252.9953.4352.5353.2653.26166,900
18 May 202253.0053.7953.0053.6553.65205,808
17 May 202252.5053.7552.1053.0053.00236,800
13 May 202252.1952.3051.5952.0952.09141,600
12 May 202251.6652.2351.0651.2851.28240,700
11 May 202252.8853.4452.2652.9552.95315,610
10 May 202253.8254.3053.5853.5953.59272,200
09 May 202254.1554.3653.7154.1254.12175,000
06 May 202253.9754.1753.4653.9753.97246,700
05 May 202253.5054.5153.5054.4754.47175,900
04 May 202253.4153.7152.1253.5053.50340,600
29 Apr 202256.2056.2053.1353.1353.13570,000
28 Apr 202255.1157.0055.1155.9255.92150,400
27 Apr 202254.3055.2653.9354.8154.81151,300
26 Apr 202254.6054.9854.1054.1054.10147,100
25 Apr 202255.0055.4054.8654.8754.87104,300
22 Apr 202255.2155.7355.2055.3955.3971,800
21 Apr 202255.2455.9455.2455.5055.50193,300
20 Apr 202256.0856.7255.8256.0756.0789,500
19 Apr 202255.8056.3455.5856.0356.03150,300
18 Apr 202256.8956.8955.4255.5455.5463,800
14 Apr 202257.3557.3656.5656.5956.59154,200
13 Apr 202255.7356.5955.7356.2056.2077,500
12 Apr 202256.4156.9655.8356.0256.02200,400
11 Apr 202256.6056.6255.6456.2056.2083,100
08 Apr 202257.0657.1956.5056.8556.85124,500
07 Apr 202255.6057.1855.6056.9256.92185,000
06 Apr 202256.5657.9056.5657.1757.17191,900
05 Apr 202256.9157.5156.6156.8656.8698,500
04 Apr 202256.8657.6856.8057.2057.20111,600
01 Apr 202255.8957.4155.1357.1157.11238,500
31 Mar 202256.7557.5055.0055.0055.00407,000
30 Mar 202259.0559.0556.7856.9856.98284,800
29 Mar 202257.9959.1257.6959.1259.12107,800
28 Mar 202258.6658.9257.4257.4657.46129,200
25 Mar 202257.5959.8757.5958.9258.92171,500
24 Mar 202255.7659.0055.7357.8357.83428,000
23 Mar 202253.6958.5053.6858.1758.17349,900
22 Mar 202254.6556.0054.6054.6554.65313,200
21 Mar 202255.7156.4955.2055.4155.41157,900
18 Mar 202255.6656.7654.8156.0056.00399,300
17 Mar 202257.5459.0055.1755.4955.49291,400
16 Mar 202254.8055.4854.2154.8054.80224,300
15 Mar 202254.5155.3054.3154.7054.70232,300
14 Mar 202253.8955.1453.3154.5054.50257,900
11 Mar 202255.3855.6054.7054.8054.80224,900
10 Mar 202255.9457.4855.7856.0256.02179,700
09 Mar 202256.3456.7555.2455.9455.94149,200
08 Mar 202256.1957.0256.1956.4156.41127,200
07 Mar 202258.0158.6056.6157.0557.05214,100
04 Mar 202259.2959.2957.1058.0958.09221,400
03 Mar 202259.8060.2658.4559.1259.12326,200
02 Mar 202259.6260.6159.5459.9859.98222,900
01 Mar 202259.7160.1459.3659.5559.55185,500
28 Feb 202259.5059.9958.7259.5059.50423,600
25 Feb 202258.3260.1058.3259.6159.61244,900
24 Feb 202259.7959.9858.2558.4658.46206,900
23 Feb 202259.4160.9059.1560.0660.06138,400
22 Feb 202259.8159.9459.2059.3059.30168,900
21 Feb 202260.3960.3959.9060.0060.0052,200
18 Feb 202260.1960.6359.8560.1260.12165,500
17 Feb 202260.4961.4760.1060.3460.34307,400
16 Feb 202260.0160.5859.8260.2860.28173,000
15 Feb 202260.0060.5159.7260.2160.21290,100
14 Feb 202259.8760.3759.7060.2360.23123,900
11 Feb 202260.0060.5759.8860.2160.21119,300
10 Feb 202259.3460.7559.3460.3560.35243,700
09 Feb 202260.4161.7559.5660.0060.00259,500
08 Feb 202260.9962.1060.3761.4261.42155,600
07 Feb 202260.1561.0059.5160.9660.96139,200
04 Feb 202260.4760.4759.3560.1560.15185,100
03 Feb 202258.5060.3558.5060.3560.35465,200
31 Jan 202259.9560.3058.8458.8458.84323,000
28 Jan 202259.1860.1759.1859.8859.881,016,700
27 Jan 202259.3059.6258.1659.3859.38430,000
26 Jan 202259.3359.7359.1659.6759.67229,800
25 Jan 202259.6059.8059.2659.8059.80227,300
24 Jan 202259.2859.7859.1059.3059.30103,500
21 Jan 202259.7959.7959.2259.6059.60302,400
20 Jan 202259.0059.5058.3059.1259.12395,400
19 Jan 202259.9760.0058.4258.5458.54189,000
18 Jan 202259.2559.6059.0159.1259.12130,900
17 Jan 202259.0059.6858.7559.0059.0091,000
14 Jan 202258.7059.0058.6559.0059.00129,200
13 Jan 202258.3658.7358.3058.7358.73164,800
12 Jan 202258.2558.8058.2558.6658.66193,700
11 Jan 202257.7458.0057.5058.0058.00291,000
10 Jan 202257.6658.3657.3657.5257.52123,900
07 Jan 202257.8058.8056.9557.5257.52159,000
06 Jan 202255.7957.8055.4557.7657.76175,600
05 Jan 202255.3756.1955.2555.8055.80160,300
04 Jan 202255.7955.8655.1455.3455.34141,700
03 Jan 202255.0455.6555.0455.6555.6541,300
31 Dec 202155.5855.7955.0155.0155.01103,000
30 Dec 202155.6555.9355.5555.5855.5860,200
29 Dec 202155.5856.2455.5055.9555.9556,000
28 Dec 202155.4655.7355.4055.6455.6431,700
27 Dec 202155.8655.8655.3255.6155.6120,700
24 Dec 202155.5255.9455.5155.6955.6944,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...