Singapore markets closed

T T J Holdings Limited (K1Q.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19000.0000 (0.00%)
At close: 4:08PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.19000.19000.19000.19000.1900414,100
25 Nov 20210.19000.19000.19000.19000.1900100,000
24 Nov 20210.17700.17700.17700.17700.1770-
23 Nov 20210.17700.17700.17700.17700.1770-
22 Nov 20210.17700.17700.17700.17700.1770-
19 Nov 20210.17700.17700.17700.17700.1770-
18 Nov 20210.17700.17700.17700.17700.1770-
17 Nov 20210.17700.17700.17700.17700.1770-
16 Nov 20210.17700.17700.17700.17700.1770-
15 Nov 20210.17700.17700.17700.17700.1770-
12 Nov 20210.17700.17700.17700.17700.1770-
11 Nov 20210.17700.17700.17700.17700.177018,800
10 Nov 20210.18400.18400.18400.18400.1840-
09 Nov 20210.18400.18400.18400.18400.1840-
08 Nov 20210.18400.18400.18400.18400.1840-
05 Nov 20210.18400.18400.18400.18400.1840-
03 Nov 20210.18400.18400.18400.18400.1840-
02 Nov 20210.18400.18400.18400.18400.1840-
01 Nov 20210.18400.18400.18400.18400.1840-
29 Oct 20210.18400.18400.18400.18400.1840-
28 Oct 20210.19800.19800.17700.18400.184020,000
27 Oct 20210.19800.19800.19800.19800.1980-
26 Oct 20210.19800.19800.19800.19800.1980-
25 Oct 20210.19800.19800.19800.19800.198016,000
22 Oct 20210.20500.20500.20000.20000.200012,800
21 Oct 20210.19600.19700.19600.19600.19605,800
20 Oct 20210.19500.19500.19500.19500.1950-
19 Oct 20210.19900.19900.19000.19500.195046,700
18 Oct 20210.17500.17500.17500.17500.175013,100
15 Oct 20210.17500.17500.17500.17500.1750-
14 Oct 20210.17500.17500.17500.17500.1750-
13 Oct 20210.17500.17500.17500.17500.1750-
12 Oct 20210.17500.17500.17500.17500.1750110,000
11 Oct 20210.17900.17900.17500.17800.178039,100
08 Oct 20210.17300.17300.17300.17300.1730-
07 Oct 20210.17300.17300.17300.17300.1730-
06 Oct 20210.17300.17300.17300.17300.1730-
05 Oct 20210.17300.17300.17300.17300.1730300
04 Oct 20210.17200.17200.17200.17200.17203,000
01 Oct 20210.17200.17200.17200.17200.1720-
30 Sep 20210.17200.17200.17200.17200.1720100
29 Sep 20210.17600.17600.17600.17600.1760-
28 Sep 20210.17100.17600.17100.17600.17603,500
27 Sep 20210.18300.20000.17600.17600.176055,800
24 Sep 20210.17000.17000.17000.17000.170024,000
23 Sep 20210.16100.16100.16100.16100.1610-
22 Sep 20210.16100.16100.16100.16100.1610-
21 Sep 20210.16100.16100.16100.16100.16103,000
20 Sep 20210.16300.16300.16300.16300.1630-
17 Sep 20210.16300.16300.16300.16300.1630-
16 Sep 20210.16300.16300.16300.16300.1630-
15 Sep 20210.16300.16300.16300.16300.1630-
14 Sep 20210.16300.16300.16300.16300.1630-
13 Sep 20210.16700.16700.16300.16300.163020,000
10 Sep 20210.17000.17000.17000.17000.1700-
09 Sep 20210.17000.17000.17000.17000.1700-
08 Sep 20210.17000.17000.17000.17000.1700-
07 Sep 20210.17000.17000.17000.17000.1700-
06 Sep 20210.17000.17000.17000.17000.1700-
03 Sep 20210.17000.17000.17000.17000.1700-
02 Sep 20210.17000.17000.17000.17000.1700-
01 Sep 20210.17000.17000.17000.17000.1700-
31 Aug 20210.17000.17000.17000.17000.1700-
30 Aug 20210.17000.17000.17000.17000.1700-
27 Aug 20210.17000.17000.17000.17000.1700-
26 Aug 20210.17000.17000.17000.17000.1700-
25 Aug 20210.16800.17000.16800.17000.170013,100
24 Aug 20210.16800.16800.16800.16800.1680-
23 Aug 20210.16800.16800.16800.16800.1680-
20 Aug 20210.16800.16800.16800.16800.1680-
19 Aug 20210.16800.16800.16800.16800.1680-
18 Aug 20210.16800.16800.16800.16800.1680-
17 Aug 20210.16800.16800.16800.16800.16803,300
16 Aug 20210.17300.17300.16700.16800.16809,200
13 Aug 20210.17300.17300.17200.17200.17202,900
12 Aug 20210.17000.17000.17000.17000.1700-
11 Aug 20210.17000.17000.17000.17000.1700-
10 Aug 20210.17000.17000.17000.17000.1700-
06 Aug 20210.17000.17000.17000.17000.1700-
05 Aug 20210.17000.17000.17000.17000.1700-
04 Aug 20210.17500.17500.16500.17000.170079,500
03 Aug 20210.18100.18100.18100.18100.1810-
02 Aug 20210.18100.18100.18100.18100.1810-
30 Jul 20210.18100.18100.18100.18100.1810-
29 Jul 20210.16000.18100.16000.18100.1810400
28 Jul 20210.16500.16500.16500.16500.1650-
27 Jul 20210.16500.16500.16500.16500.1650-
26 Jul 20210.16500.16500.16500.16500.1650-
23 Jul 20210.16400.16500.16400.16500.165076,900
22 Jul 20210.15200.15200.15200.15200.1520-
21 Jul 20210.15200.15200.15200.15200.1520-
19 Jul 20210.15200.15200.15200.15200.1520-
16 Jul 20210.15200.15200.15200.15200.1520-
15 Jul 20210.15200.15200.15200.15200.1520-
14 Jul 20210.18000.18000.15200.15200.152020,000
13 Jul 20210.18000.18000.18000.18000.1800-
12 Jul 20210.18000.18000.18000.18000.1800-
09 Jul 20210.17900.18000.17900.18000.180049,200
08 Jul 20210.17900.18000.17900.18000.1800147,200
07 Jul 20210.17900.17900.17900.17900.1790-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...