J37.SI - Jardine Strategic Holdings Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202031.1631.4331.1031.2431.24184,500
20 Feb 202031.4831.4931.2231.3531.35219,800
19 Feb 202031.4431.6231.3431.3531.35260,600
18 Feb 202031.6531.6531.3131.4031.40159,000
17 Feb 202031.9131.9131.5231.6531.6560,400
14 Feb 202031.7432.3731.7231.8931.89252,000
13 Feb 202031.8932.0031.5331.7631.76238,300
12 Feb 202031.6031.9631.4431.9631.96195,600
11 Feb 202031.6031.6931.1431.5231.52168,600
10 Feb 202031.2031.8931.0731.6031.60173,800
07 Feb 202031.8431.8531.2631.2631.26272,600
06 Feb 202031.7931.8431.3631.7831.78231,700
05 Feb 202031.1031.5531.0331.3731.37180,400
04 Feb 202030.8031.2330.7830.9130.91308,200
03 Feb 202030.5930.9630.4730.5730.57221,300
31 Jan 202031.0331.2030.8330.8330.83241,400
30 Jan 202031.1031.5730.6531.0031.00716,400
29 Jan 202031.0131.6131.0131.1831.18305,800
28 Jan 202031.0031.4430.6731.1631.16267,700
24 Jan 202032.1532.4231.7532.0032.00209,500
23 Jan 202032.8033.0432.1132.2632.26581,800
22 Jan 202032.5533.0032.2132.6532.65150,400
21 Jan 202033.5033.5032.4232.7032.70513,200
20 Jan 202032.5033.2032.4833.1933.19160,700
17 Jan 202032.0932.3532.0732.3032.30247,500
16 Jan 202031.8932.2031.6032.1232.12212,900
15 Jan 202032.3332.3831.8232.0532.05298,000
14 Jan 202031.4032.5331.3932.5332.53605,400
13 Jan 202031.4731.4931.0331.1131.11322,200
10 Jan 202031.6331.6431.2431.4131.41633,600
09 Jan 202031.6331.8831.3931.5031.50232,300
08 Jan 202030.8331.4830.8331.4331.43164,000
07 Jan 202031.7531.7531.2631.5031.50230,800
06 Jan 202031.4031.4030.7731.0031.0084,700
03 Jan 202031.2931.3931.1431.2931.2974,300
02 Jan 202030.6531.1130.6531.1131.1139,400
31 Dec 201931.0731.3330.6530.6530.6594,400
30 Dec 201931.0931.4330.9831.2831.2877,400
27 Dec 201931.0031.1330.9330.9830.9839,500
26 Dec 201931.1231.2030.7631.0531.0533,300
25 Dec 201931.0531.0531.0531.0531.05-
24 Dec 201931.1931.3330.8631.0531.0545,200
23 Dec 201931.2831.3930.7131.0831.08145,400
20 Dec 201930.9131.4130.6031.2831.28315,621
19 Dec 201930.4330.9030.2930.5630.56281,300
18 Dec 201930.4030.9830.2130.9030.90295,400
17 Dec 201930.8531.0330.6530.9230.92192,100
16 Dec 201931.1931.4930.8330.9830.98216,900
13 Dec 201931.0031.1930.8931.0831.08140,400
12 Dec 201930.8731.1230.8130.9530.95215,100
11 Dec 201931.0231.1730.8730.8730.87211,800
10 Dec 201931.0331.5331.0331.1531.15196,800
09 Dec 201931.5231.7031.2331.3331.33175,500
06 Dec 201931.6931.8231.5831.7931.79126,500
05 Dec 201931.8232.0531.5431.8031.80194,100
04 Dec 201931.0332.4830.9831.9531.95419,400
03 Dec 201930.9431.5030.9431.5031.50300,700
02 Dec 201931.1631.4430.7730.9030.90416,100
29 Nov 201931.7031.8031.5131.7531.75249,900
28 Nov 201931.4131.8531.3031.7531.75338,500
27 Nov 201931.6532.2331.3231.5531.55486,700
26 Nov 201932.1032.4331.8431.8431.843,134,700
25 Nov 201931.9932.7431.8332.2632.26420,300
22 Nov 201931.4232.2231.4231.9331.93702,200
21 Nov 201931.6631.8031.3131.4131.41480,700
20 Nov 201932.4232.5631.8532.3032.30411,200
19 Nov 201932.6032.6431.6632.2732.27490,900
18 Nov 201931.7632.6331.5432.5532.55568,900
15 Nov 201931.5031.9030.8031.6931.69748,200
14 Nov 201931.5531.9931.2831.4331.43349,800
13 Nov 201932.8032.8031.5531.7031.70682,700
12 Nov 201931.5033.0031.2233.0033.00483,600
11 Nov 201931.7831.8331.3231.5031.50223,200
08 Nov 201931.5231.8431.2331.8331.83214,000
07 Nov 201932.1632.2431.5832.2432.24367,100
06 Nov 201932.1032.3531.9332.2532.25265,600
05 Nov 201931.5732.0031.5732.0032.00219,200
04 Nov 201931.7532.0531.1831.3031.30252,300
01 Nov 201932.3332.3331.7431.9031.90279,200
31 Oct 201932.7032.7432.0032.3332.33524,700
30 Oct 201932.4532.8431.9232.2632.26614,100
29 Oct 201931.1132.0431.0832.0032.00340,000
25 Oct 201930.9031.0530.8030.9030.90266,700
24 Oct 201930.8131.1130.4430.7630.76175,600
23 Oct 201930.5930.6430.1130.6430.64169,200
22 Oct 201930.8030.8030.4830.6030.60130,100
21 Oct 201929.9130.6629.7030.4730.47176,700
18 Oct 201929.6830.1129.3629.9229.92229,200
17 Oct 201930.2630.2629.4229.5429.54117,300
16 Oct 201929.9730.0129.7530.0030.00175,600
15 Oct 201929.9930.0329.5329.6829.68146,300
14 Oct 201929.6029.8929.6029.7429.74115,100
11 Oct 201929.4029.4529.1129.4029.40140,800
10 Oct 201929.1829.8029.0329.2329.23200,900
09 Oct 201929.5229.5629.0429.3929.39283,300
08 Oct 201929.4129.9929.3529.7029.70157,300
07 Oct 201929.8029.8029.2829.3629.3676,500
04 Oct 201929.7529.9529.5229.8429.84345,000
03 Oct 201929.5029.7829.2129.5529.55296,800
02 Oct 201929.9230.0729.5030.0730.07343,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...