Mail

J36.SI - Jardine Matheson Holdings Limited

SES - SES Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	48.25	48.52	47.22	48.44	48.44	200,800
31 May 2023	49.01	49.30	48.01	48.01	48.01	630,700
30 May 2023	49.00	49.23	48.71	48.85	48.85	212,500
29 May 2023	49.82	50.18	49.00	49.00	49.00	147,800
26 May 2023	49.92	50.35	49.55	49.68	49.68	472,700
25 May 2023	50.77	50.83	50.08	50.16	50.16	263,100
24 May 2023	51.18	51.75	50.72	51.35	51.35	246,600
23 May 2023	50.80	51.50	50.61	51.03	51.03	688,700
22 May 2023	49.77	50.80	49.71	50.80	50.80	575,300
19 May 2023	49.60	50.29	49.58	49.94	49.94	349,200
18 May 2023	49.60	50.11	49.12	49.60	49.60	273,200
17 May 2023	50.10	50.55	49.70	49.83	49.83	361,800
16 May 2023	50.87	50.87	49.84	50.69	50.69	423,400
15 May 2023	50.74	50.88	50.28	50.67	50.67	218,100
12 May 2023	50.00	50.73	49.77	50.73	50.73	448,700
11 May 2023	50.15	50.75	49.68	50.60	50.60	420,200
10 May 2023	50.02	50.71	49.82	50.54	50.54	381,500
09 May 2023	50.11	50.33	49.50	49.89	49.89	215,600
08 May 2023	49.72	50.36	49.72	50.18	50.18	196,900
05 May 2023	48.76	49.35	48.54	49.35	49.35	168,400
04 May 2023	48.84	49.07	48.25	48.64	48.64	91,000
03 May 2023	48.70	49.13	48.46	49.13	49.13	195,400
02 May 2023	48.81	49.22	48.31	48.98	48.98	237,300
28 Apr 2023	48.70	48.99	48.12	48.20	48.20	457,400
27 Apr 2023	48.17	49.09	48.07	48.47	48.47	159,500
26 Apr 2023	48.45	49.01	47.90	48.62	48.62	302,800
25 Apr 2023	49.37	49.50	48.65	48.72	48.72	164,000
24 Apr 2023	49.44	50.08	49.29	49.62	49.62	295,700
21 Apr 2023	49.00	49.47	48.80	49.44	49.44	181,700
20 Apr 2023	48.92	49.32	48.80	49.04	49.04	341,200
19 Apr 2023	49.00	49.49	48.56	49.15	49.15	163,500
18 Apr 2023	49.18	49.73	49.02	49.35	49.35	219,800
17 Apr 2023	49.79	49.79	48.93	49.64	49.64	133,700
14 Apr 2023	49.71	49.82	49.17	49.21	49.21	110,700
13 Apr 2023	48.93	49.25	48.48	49.20	49.20	190,900
12 Apr 2023	48.93	49.62	48.62	48.79	48.79	361,200
11 Apr 2023	48.81	48.81	48.23	48.46	48.46	212,800
10 Apr 2023	49.00	49.08	48.24	48.78	48.78	60,100
06 Apr 2023	49.30	49.30	48.22	48.74	48.74	206,700
05 Apr 2023	48.46	49.70	48.46	49.28	49.28	306,500
04 Apr 2023	49.00	49.29	48.71	48.89	48.89	274,800
03 Apr 2023	48.78	49.40	48.70	48.90	48.90	221,200
31 Mar 2023	48.24	49.27	48.24	48.57	48.57	344,400
30 Mar 2023	48.08	48.85	47.63	48.52	48.52	598,600
29 Mar 2023	48.15	48.79	48.12	48.54	48.54	116,700
28 Mar 2023	48.40	48.67	48.01	48.28	48.28	134,100
27 Mar 2023	48.48	48.78	47.77	48.17	48.17	152,900
24 Mar 2023	47.25	47.90	47.25	47.66	47.66	150,200
23 Mar 2023	47.05	47.87	47.05	47.65	47.65	340,000
22 Mar 2023	47.00	47.79	46.89	47.59	47.59	149,082
21 Mar 2023	46.80	47.30	46.52	46.67	46.67	152,900
20 Mar 2023	47.17	47.48	46.19	46.33	46.33	215,100
17 Mar 2023	49.01	49.01	47.19	47.37	47.37	617,877
16 Mar 2023	47.50	47.86	46.71	47.60	47.60	403,900
16 Mar 2023	1.6 Dividend
15 Mar 2023	48.04	48.76	47.99	48.62	47.02	151,500
14 Mar 2023	47.80	48.49	47.60	47.74	46.17	480,300
13 Mar 2023	48.52	48.52	47.53	47.89	46.31	171,300
10 Mar 2023	49.91	49.91	48.28	48.63	47.03	339,500
09 Mar 2023	49.89	50.56	49.56	49.91	48.27	182,100
08 Mar 2023	50.50	50.79	49.41	50.00	48.35	535,100
07 Mar 2023	50.44	50.67	49.82	50.30	48.64	333,100
06 Mar 2023	50.78	51.07	50.01	50.82	49.15	383,000
03 Mar 2023	49.75	51.23	49.59	50.78	49.11	668,100
02 Mar 2023	49.79	50.29	49.39	49.88	48.24	405,000
01 Mar 2023	50.19	50.39	49.75	50.05	48.40	222,900
28 Feb 2023	49.87	50.27	49.50	49.52	47.89	472,100
27 Feb 2023	49.86	50.20	49.45	49.78	48.14	202,300
24 Feb 2023	49.45	49.99	49.24	49.60	47.97	199,900
23 Feb 2023	49.89	50.30	49.51	49.55	47.92	322,300
22 Feb 2023	50.55	50.57	50.02	50.03	48.38	148,200
21 Feb 2023	50.85	50.90	50.31	50.54	48.88	215,500
20 Feb 2023	51.40	51.69	50.80	50.85	49.18	134,500
17 Feb 2023	51.70	51.99	51.42	51.52	49.82	315,900
16 Feb 2023	51.66	52.11	51.40	51.85	50.14	165,900
15 Feb 2023	51.70	51.70	51.07	51.34	49.65	172,300
14 Feb 2023	52.37	52.37	51.45	51.45	49.76	112,400
13 Feb 2023	52.40	52.65	51.62	51.94	50.23	82,400
10 Feb 2023	51.82	52.52	51.60	52.20	50.48	146,200
09 Feb 2023	52.30	53.05	51.80	51.82	50.11	174,100
08 Feb 2023	51.23	53.23	51.23	52.92	51.18	218,100
07 Feb 2023	53.61	54.20	52.96	53.24	51.49	177,200
06 Feb 2023	54.38	54.79	53.57	53.91	52.14	282,800
03 Feb 2023	54.25	54.28	52.67	54.20	52.42	331,800
02 Feb 2023	53.20	54.15	53.20	54.06	52.28	161,400
01 Feb 2023	53.79	54.35	53.00	53.99	52.21	206,400
31 Jan 2023	53.20	53.78	52.68	53.02	51.28	344,200
30 Jan 2023	54.49	54.50	53.50	53.86	52.09	279,300
27 Jan 2023	54.31	54.89	53.81	54.31	52.52	269,600
26 Jan 2023	53.50	53.77	53.24	53.77	52.00	372,207
25 Jan 2023	52.42	53.46	52.42	53.03	51.28	306,200
20 Jan 2023	52.01	52.70	51.91	52.40	50.68	291,600
19 Jan 2023	51.00	52.21	51.00	51.89	50.18	169,500
18 Jan 2023	50.85	51.72	50.52	51.45	49.76	247,800
17 Jan 2023	50.75	50.88	50.48	50.73	49.06	107,600
16 Jan 2023	50.62	50.62	50.15	50.55	48.89	241,500
13 Jan 2023	50.00	50.98	49.97	50.19	48.54	242,400
12 Jan 2023	50.70	50.72	49.77	49.97	48.33	221,100
11 Jan 2023	50.50	50.70	50.03	50.35	48.69	269,700
10 Jan 2023	52.00	52.59	50.86	51.00	49.32	545,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...