Singapore markets closed

Sinopec Shanghai Petrochemical Company Limited (K3DD.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
19.000.00 (0.00%)
At close: 02:10PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202219.0019.0019.0019.0019.00-
28 Sept 202219.0019.0019.0019.0019.00-
27 Sept 202219.0019.0019.0019.0019.00-
26 Sept 202219.0019.0019.0019.0019.00-
23 Sept 202219.0019.0019.0019.0019.00-
22 Sept 202219.0019.0019.0019.0019.00-
21 Sept 202219.0019.0019.0019.0019.00-
20 Sept 202219.0019.0019.0019.0019.00-
19 Sept 202219.0019.0019.0019.0019.00-
16 Sept 202219.0019.0019.0019.0019.00-
15 Sept 202219.0019.0019.0019.0019.00-
14 Sept 202219.0019.0019.0019.0019.00-
13 Sept 202219.0019.0019.0019.0019.00-
12 Sept 202219.0019.0019.0019.0019.00-
09 Sept 202219.0019.0019.0019.0019.00-
08 Sept 202219.0019.0019.0019.0019.00-
07 Sept 202219.0019.0019.0019.0019.00-
06 Sept 202219.0019.0019.0019.0019.00-
05 Sept 202219.0019.0019.0019.0019.00-
02 Sept 202219.0019.0019.0019.0019.00-
01 Sept 202219.0019.0019.0019.0019.00-
31 Aug 202219.0019.0019.0019.0019.00-
30 Aug 202219.0019.0019.0019.0019.00-
29 Aug 202219.0019.0019.0019.0019.00-
26 Aug 202219.0019.0019.0019.0019.00-
25 Aug 202219.0019.0019.0019.0019.00-
24 Aug 202219.0019.0019.0019.0019.00-
23 Aug 202219.0019.0019.0019.0019.00-
22 Aug 202219.0019.0019.0019.0019.00-
19 Aug 202219.0019.0019.0019.0019.00-
18 Aug 202219.0019.0019.0019.0019.00-
17 Aug 202219.0019.0019.0019.0019.00-
16 Aug 202219.0019.0019.0019.0019.00-
15 Aug 202219.0019.0019.0019.0019.00-
12 Aug 202219.0019.0019.0019.0019.00-
11 Aug 202219.0019.0019.0019.0019.00-
10 Aug 202219.0019.0019.0019.0019.00-
08 Aug 202219.0019.0019.0019.0019.00-
05 Aug 202219.0019.0019.0019.0019.00-
04 Aug 202219.0019.0019.0019.0019.00-
03 Aug 202219.0019.0019.0019.0019.00-
02 Aug 202219.0019.0019.0019.0019.00-
01 Aug 202219.0019.0019.0019.0019.00-
29 Jul 202219.0019.0019.0019.0019.00-
28 Jul 202219.0019.0019.0019.0019.00-
27 Jul 202219.0019.0019.0019.0019.00-
26 Jul 202219.0019.0019.0019.0019.00-
25 Jul 202219.0019.0019.0019.0019.00-
22 Jul 202219.0019.0019.0019.0019.00-
21 Jul 202219.0019.0019.0019.0019.00-
20 Jul 202219.0019.0019.0019.0019.00-
19 Jul 202219.0019.0019.0019.0019.00-
18 Jul 202219.0019.0019.0019.0019.00-
15 Jul 202219.0019.0019.0019.0019.00-
14 Jul 202219.0019.0019.0019.0019.00-
13 Jul 202219.0019.0019.0019.0019.00-
12 Jul 202219.0019.0019.0019.0019.00-
08 Jul 202219.0019.0019.0019.0019.00-
07 Jul 202219.0019.0019.0019.0019.00-
06 Jul 202219.0019.0019.0019.0019.00-
05 Jul 202219.0019.0019.0019.0019.00-
04 Jul 202219.0019.0019.0019.0019.00-
01 Jul 202219.0019.0019.0019.0019.00-
30 Jun 202219.0019.0019.0019.0019.00-
29 Jun 202219.0019.0019.0019.0019.00-
28 Jun 202219.0019.0019.0019.0019.00-
27 Jun 202219.0019.0019.0019.0019.00-
27 Jun 20221.486662 Dividend
24 Jun 202219.0019.0019.0019.0017.51-
24 Jun 20221.571042 Dividend
23 Jun 202219.0019.0019.0019.0016.07-
22 Jun 202219.0019.0019.0019.0016.07-
21 Jun 202219.0019.0019.0019.0016.071,000
20 Jun 202219.2519.2519.2519.2516.28-
17 Jun 202219.2519.2519.2519.2516.28520
16 Jun 202219.5519.5519.5519.5516.53-
15 Jun 202219.5519.5519.5519.5516.53-
14 Jun 202219.5519.5519.5519.5516.53-
13 Jun 202219.5519.5519.5519.5516.53-
10 Jun 202219.5519.5519.5519.5516.53-
09 Jun 202219.5519.5519.5519.5516.53-
08 Jun 202219.5519.5519.5519.5516.53-
07 Jun 202219.5519.5519.5519.5516.53-
06 Jun 202219.5519.5519.5519.5516.53-
03 Jun 202219.5519.5519.5519.5516.53-
02 Jun 202219.5519.5519.5519.5516.53-
01 Jun 202219.5519.5519.5519.5516.5360
31 May 202219.3819.3819.3819.3816.39-
30 May 202219.3819.3819.3819.3816.39-
27 May 202219.3819.3819.3819.3816.39-
26 May 202219.3819.3819.3819.3816.39-
25 May 202219.3819.3819.3819.3816.39-
24 May 202219.2219.3819.2219.3816.3970
23 May 202218.1418.1418.1418.1415.34-
20 May 202218.1418.1418.1418.1415.34-
19 May 202218.1418.1418.1418.1415.34-
18 May 202218.1418.1418.1418.1415.34-
17 May 202218.1418.1418.1418.1415.34-
13 May 202218.1418.1418.1418.1415.34-
12 May 202218.1418.1418.1418.1415.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...