Singapore markets open in 5 hours 9 minutes

PetroChina Company Limited (K3OD.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
52.50+1.67 (+3.29%)
At close: 10:22AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202151.5052.5051.5052.5052.502,000
19 Oct 202150.8350.8350.8350.8350.83-
18 Oct 202150.8350.8350.8350.8350.83-
15 Oct 202150.8350.8350.8350.8350.831,000
14 Oct 202147.2147.2147.2147.2147.21-
13 Oct 202147.2147.2147.2147.2147.21-
12 Oct 202147.2147.2147.2147.2147.21-
11 Oct 202147.2147.2147.2147.2147.21-
08 Oct 202147.2147.2147.2147.2147.21-
07 Oct 202147.2147.2147.2147.2147.21-
06 Oct 202147.2147.2147.2147.2147.21-
05 Oct 202147.2147.2147.2147.2147.21-
04 Oct 202147.2147.2147.2147.2147.21-
01 Oct 202147.2147.2147.2147.2147.21-
30 Sep 202147.2147.2147.2147.2147.21-
29 Sep 202147.2147.2147.2147.2147.21-
28 Sep 202147.2147.2147.2147.2147.21-
27 Sep 202147.2147.2147.2147.2147.21-
24 Sep 202147.2147.2147.2147.2147.21-
23 Sep 202147.2147.2147.2147.2147.21-
22 Sep 202147.2147.2147.2147.2147.21-
21 Sep 202147.2147.2147.2147.2147.211,000
20 Sep 202147.7247.7247.7247.7247.72-
17 Sep 202147.7247.7247.7247.7247.721,000
16 Sep 202140.1240.1240.1240.1240.12-
15 Sep 202140.1240.1240.1240.1240.12-
14 Sep 202140.1240.1240.1240.1240.12-
13 Sep 202140.1240.1240.1240.1240.12-
10 Sep 202140.1240.1240.1240.1240.12-
09 Sep 202140.1240.1240.1240.1240.12-
08 Sep 202140.1240.1240.1240.1240.12-
08 Sep 20212.010145 Dividend
07 Sep 202140.1240.1240.1240.1238.11-
07 Sep 20212.010145 Dividend
06 Sep 202140.1240.1240.1240.1236.20-
03 Sep 202140.1240.1240.1240.1236.20-
02 Sep 202140.1240.1240.1240.1236.20-
01 Sep 202140.1240.1240.1240.1236.20-
31 Aug 202140.1240.1240.1240.1236.20-
30 Aug 202140.1240.1240.1240.1236.20-
27 Aug 202140.2240.2240.1240.1236.20200
26 Aug 202138.7038.7038.7038.7034.92-
25 Aug 202138.7038.7038.7038.7034.92-
24 Aug 202138.7038.7038.7038.7034.92-
23 Aug 202138.7038.7038.7038.7034.92-
20 Aug 202138.7038.7038.7038.7034.92200
19 Aug 202142.6942.6942.6942.6938.52-
18 Aug 202142.6942.6942.6942.6938.52-
17 Aug 202142.6942.6942.6942.6938.52-
16 Aug 202141.7042.6941.7042.6938.52600
13 Aug 202141.6041.6041.6041.6037.54-
12 Aug 202141.6041.6041.6041.6037.54-
11 Aug 202141.6041.6041.6041.6037.54-
10 Aug 202141.6041.6041.6041.6037.54-
06 Aug 202141.6041.6041.6041.6037.54-
05 Aug 202141.6041.6041.6041.6037.54-
04 Aug 202141.6041.6041.6041.6037.54-
03 Aug 202141.6041.6041.6041.6037.54-
02 Aug 202141.6041.6041.6041.6037.54-
30 Jul 202141.6041.6041.6041.6037.54-
29 Jul 202141.7341.7341.6041.6037.5450
28 Jul 202142.1642.1642.1642.1638.04200
27 Jul 202141.5841.5841.5841.5837.52200
26 Jul 202144.8344.8344.8344.8340.45-
23 Jul 202144.8344.8344.8344.8340.45-
22 Jul 202144.8344.8344.8344.8340.45-
21 Jul 202144.8344.8344.8344.8340.45-
19 Jul 202144.8344.8344.8344.8340.45-
16 Jul 202144.8344.8344.8344.8340.45-
15 Jul 202144.8344.8344.8344.8340.45-
14 Jul 202144.8344.8344.8344.8340.45-
13 Jul 202144.8344.8344.8344.8340.45-
12 Jul 202144.8344.8344.8344.8340.4530
09 Jul 202144.8344.8344.8344.8340.45400
08 Jul 202147.8347.8347.8347.8343.16-
07 Jul 202147.8347.8347.8347.8343.16200
06 Jul 202148.6848.6848.6848.6843.92-
05 Jul 202148.6848.6848.6848.6843.92-
02 Jul 202150.2450.2448.6848.6843.921,000
01 Jul 202148.4948.4948.4948.4943.75-
30 Jun 202148.1248.4948.1248.4943.751,200
29 Jun 202148.4048.4048.4048.4043.67400
28 Jun 202149.6649.6649.6649.6644.81-
25 Jun 202150.1150.1149.6549.6644.81400
24 Jun 202147.7948.6347.6648.6343.88800
23 Jun 202146.8247.8446.8247.7643.091,620
22 Jun 202145.9047.1145.9046.5842.031,600
21 Jun 202144.8644.8644.8644.8640.48-
18 Jun 202144.8644.8644.8644.8640.48400
18 Jun 20211.364226 Dividend
17 Jun 202146.0946.0946.0946.0940.36-
17 Jun 20211.335982 Dividend
16 Jun 202146.0946.0946.0946.0939.19-
15 Jun 202146.0946.0946.0946.0939.19-
14 Jun 202146.0946.0946.0946.0939.19-
11 Jun 202144.2846.0944.2846.0939.191,220
10 Jun 202144.2844.2944.1144.2737.64800
09 Jun 202143.4444.2743.4443.8837.31850
08 Jun 202143.2943.2943.2943.2936.81-
07 Jun 202143.7443.8543.2943.2936.81800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...