Singapore markets closed

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
56.72-0.19 (-0.33%)
At close: 05:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202157.0657.2756.3356.7256.72311,200
02 Dec 202156.8257.6256.7156.9156.91286,100
01 Dec 202156.1457.9855.8057.6457.64382,600
30 Nov 202158.5658.6956.5956.5956.591,987,400
29 Nov 202158.3058.7758.0858.3758.37233,500
26 Nov 202157.8058.8957.8058.5058.50263,800
25 Nov 202159.9660.5359.8159.9959.99176,300
24 Nov 202160.6960.6959.9260.0060.00202,700
23 Nov 202160.2760.7060.1660.4560.45137,800
22 Nov 202160.2160.8860.1060.8860.88153,800
19 Nov 202160.7060.9459.9360.1260.12369,200
18 Nov 202160.5361.1060.2760.9260.92215,500
17 Nov 202160.4961.1060.1060.8560.85140,900
16 Nov 202160.0060.9959.8060.7160.71283,100
15 Nov 202159.9560.2159.8060.0760.071,090,300
12 Nov 202159.8360.6359.8360.0060.00115,400
11 Nov 202159.7160.4859.5160.0060.00172,800
10 Nov 202159.5060.0059.0060.0060.00276,700
09 Nov 202159.5059.8958.8559.3159.31108,900
08 Nov 202159.0760.5659.0659.6059.60134,500
05 Nov 202160.1161.5459.0259.6059.60851,500
03 Nov 202159.7760.0057.5057.6457.64231,500
02 Nov 202158.0060.1658.0059.6459.641,124,000
01 Nov 202157.8058.2357.4358.0058.00118,700
29 Oct 202157.1958.3056.7157.9357.93333,600
28 Oct 202156.8857.2456.6456.9656.9688,200
27 Oct 202156.2957.2856.2657.1057.10174,300
26 Oct 202156.5356.9055.8156.2956.29155,500
25 Oct 202157.1057.6556.2156.8256.82113,100
22 Oct 202156.9957.6156.4357.4457.44161,300
21 Oct 202157.7957.8256.5756.9556.95252,700
20 Oct 202157.3657.7757.0157.5857.58116,700
19 Oct 202156.5057.1256.1657.0057.00110,500
18 Oct 202156.0056.5055.8256.1056.10154,500
15 Oct 202155.7056.1955.1055.7055.70333,500
14 Oct 202156.0056.1955.0755.3855.38284,200
13 Oct 202154.7155.5054.7155.2655.26195,600
12 Oct 202153.5054.4153.5054.4154.41342,000
11 Oct 202153.6953.9953.2353.7653.76266,700
08 Oct 202152.8154.1352.8153.6953.69289,200
07 Oct 202152.5453.1452.3952.9952.99215,500
06 Oct 202152.2052.9552.0752.6652.66206,800
05 Oct 202151.9452.1051.3751.9051.90445,289
04 Oct 202151.4952.2751.2052.0952.09185,400
01 Oct 202153.0953.4950.5151.3851.38331,600
30 Sep 202153.3053.4552.1153.0453.04427,700
29 Sep 202150.0051.8049.9851.0351.03179,800
28 Sep 202150.1050.7850.0250.0850.08230,900
27 Sep 202150.2051.0750.2050.6350.6382,200
24 Sep 202151.2051.4950.4050.7850.78120,600
23 Sep 202151.2051.7951.0751.4551.45102,400
22 Sep 202151.5952.4151.0151.1151.1172,500
21 Sep 202151.2051.8750.7051.6251.62136,800
20 Sep 202152.0052.3151.0351.4251.42127,000
17 Sep 202152.9852.9952.0352.2652.26478,300
16 Sep 202152.6353.6152.6253.2953.2985,576
15 Sep 202154.0054.2752.7652.7752.77229,800
14 Sep 202154.2054.3454.0054.0054.00317,200
13 Sep 202154.0554.6554.0554.3854.38260,700
10 Sep 202154.4054.8153.9454.6054.60538,700
09 Sep 202154.3554.9854.3554.5154.51305,900
08 Sep 202156.1856.1854.2054.2054.20234,200
07 Sep 202155.6156.8955.1356.3856.38199,900
06 Sep 202155.2257.0050.5055.3155.31175,700
03 Sep 202155.7056.7355.5055.9355.93190,100
02 Sep 202156.3756.8155.8456.4856.48218,300
01 Sep 202154.6257.2454.6156.7056.70273,700
31 Aug 202155.0655.3054.0354.3254.32500,500
30 Aug 202156.4556.5055.8856.3056.30218,100
27 Aug 202156.1056.2955.4555.8355.83186,800
26 Aug 202156.4056.8056.3556.3556.35183,000
25 Aug 202156.3156.5055.9156.0356.0396,900
24 Aug 202155.5156.9555.5156.6156.61181,200
23 Aug 202156.6456.6455.2055.2955.29489,900
20 Aug 202155.2556.3555.2556.0056.00142,400
19 Aug 202156.0056.7955.0155.4155.41179,200
19 Aug 20210.44 Dividend
18 Aug 202156.8457.4056.4556.6556.21145,700
17 Aug 202156.8057.4556.3756.5656.12169,300
16 Aug 202156.4656.8656.2756.5656.12165,600
13 Aug 202156.6457.2056.6457.0056.5671,700
12 Aug 202157.3057.7456.8456.9156.47395,700
11 Aug 202157.2158.4457.0757.1456.70366,300
10 Aug 202157.3357.8057.1257.3356.88242,400
06 Aug 202156.8058.3856.8057.9057.45197,400
05 Aug 202157.7558.4557.0057.0056.56215,700
04 Aug 202159.0259.2558.0158.0157.56198,900
03 Aug 202159.4459.5658.7459.0058.54227,600
02 Aug 202159.4960.1959.4959.7959.33389,600
30 Jul 202160.0060.3459.3059.4458.98430,200
29 Jul 202160.5061.0960.0260.6860.21230,800
28 Jul 202161.0061.5060.4060.4059.93263,300
27 Jul 202162.1962.6961.1361.9061.42215,700
26 Jul 202162.8063.2462.0162.1561.67132,400
23 Jul 202162.1063.2862.1062.5962.10143,500
22 Jul 202161.4162.9561.4162.2061.72333,800
21 Jul 202161.2061.9761.2061.5061.02452,300
19 Jul 202163.2063.5961.1061.2360.75350,700
16 Jul 202163.1163.9563.0163.4062.91127,000
15 Jul 202163.5564.0563.0363.1162.62536,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...