K3OD.SI - PetroChina Company Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 202037.4337.4337.0037.0037.00800
08 Jul 202035.9935.9935.9935.9935.99400
07 Jul 202034.8334.8334.8334.8334.83-
06 Jul 202034.8334.8334.8334.8334.83-
03 Jul 202034.8534.8534.8334.8334.831,000
02 Jul 202033.4934.1333.4934.1334.132,200
01 Jul 202032.9832.9832.9832.9832.98-
30 Jun 202032.9832.9832.9832.9832.98-
29 Jun 202032.9832.9832.9832.9832.98400
26 Jun 202033.7533.9433.7533.9433.94800
25 Jun 202034.1434.1434.1434.1434.14-
24 Jun 202034.3334.3334.1434.1434.14900
23 Jun 202035.9335.9335.9335.9335.93-
22 Jun 202035.9335.9335.9335.9335.93-
19 Jun 202035.9335.9335.9335.9335.93-
19 Jun 20200.333319 Dividend
18 Jun 202035.9335.9335.9335.9335.60400
18 Jun 20200.8198 Dividend
17 Jun 202035.5136.0335.5036.0334.881,200
16 Jun 202034.5535.0034.5535.0033.89800
15 Jun 202034.3334.3334.3334.3333.24-
12 Jun 202034.3334.3534.3334.3333.24800
11 Jun 202036.5036.5036.5036.5035.34-
10 Jun 202036.5036.5036.5036.5035.3410
09 Jun 202037.1337.3737.1337.1735.991,000
08 Jun 202037.1337.1337.0837.0835.90600
05 Jun 202035.3535.3535.3535.3534.23-
04 Jun 202035.7835.7835.3535.3534.23700
03 Jun 202035.7035.8035.7035.7834.64800
02 Jun 202035.0435.0435.0435.0433.93-
01 Jun 202035.0435.0435.0435.0433.93100
29 May 202034.0334.0334.0334.0332.95300
28 May 202033.9833.9833.9833.9832.90-
27 May 202033.9833.9833.9833.9832.90-
26 May 202033.9833.9833.9833.9832.90250
22 May 202033.1033.1033.1033.1032.05250
21 May 202035.4235.4235.4235.4234.29-
20 May 202035.4235.4235.4235.4234.29450
19 May 202033.1333.1333.1333.1332.08-
18 May 202033.1333.1333.1333.1332.08-
15 May 202033.1333.1333.1333.1332.08450
14 May 202035.0235.0235.0235.0233.91-
13 May 202035.0235.0235.0235.0233.91-
12 May 202035.0235.0235.0235.0233.91-
11 May 202035.0235.0235.0235.0233.91-
08 May 202035.0235.0235.0235.0233.91-
06 May 202035.0235.0235.0235.0233.91-
05 May 202035.0235.0235.0235.0233.91-
04 May 202035.0235.0235.0235.0233.91-
30 Apr 202035.0235.0235.0235.0233.91-
29 Apr 202035.0235.0235.0235.0233.91-
28 Apr 202035.0235.0235.0235.0233.91-
27 Apr 202035.0235.0235.0235.0233.91-
24 Apr 202035.0235.0235.0235.0233.9130
23 Apr 202035.2835.2835.2835.2834.16-
22 Apr 202035.2835.2835.2835.2834.16-
21 Apr 202035.2835.2835.2835.2834.16-
20 Apr 202035.2835.2835.2835.2834.16-
17 Apr 202035.2835.2835.2835.2834.16-
16 Apr 202035.2835.2835.2835.2834.16-
15 Apr 202035.2835.2835.2835.2834.16-
14 Apr 202035.2835.2835.2835.2834.16-
13 Apr 202035.2835.2835.2835.2834.16-
09 Apr 202035.2835.2835.2835.2834.16-
08 Apr 202035.2835.2835.2835.2834.16-
07 Apr 202035.2835.2835.2835.2834.16-
06 Apr 202035.2835.2835.2835.2834.16-
03 Apr 202035.2835.2835.2835.2834.16-
02 Apr 202035.2835.2835.2835.2834.16-
01 Apr 202035.2835.2835.2835.2834.16-
31 Mar 202035.2835.2835.2835.2834.16-
30 Mar 202035.2835.2835.2835.2834.16-
27 Mar 202035.2835.2835.2835.2834.16-
26 Mar 202035.2835.2835.2835.2834.16-
25 Mar 202035.2835.2835.2835.2834.16-
24 Mar 202035.2835.2835.2835.2834.16-
23 Mar 202035.2835.2835.2835.2834.16-
20 Mar 202035.2835.2835.2835.2834.16-
19 Mar 202035.2835.2835.2835.2834.16-
18 Mar 202035.2835.2835.2835.2834.16-
17 Mar 202035.2835.2835.2835.2834.16200
16 Mar 202035.2835.2835.2835.2834.16-
13 Mar 202035.2835.2835.2835.2834.16-
12 Mar 202035.2835.2835.2835.2834.16-
11 Mar 202035.2835.2835.2835.2834.16400
10 Mar 202035.1235.1235.1235.1234.00-
09 Mar 202035.1235.1235.1235.1234.00600
06 Mar 202039.2239.2239.2239.2237.97-
05 Mar 202039.2239.2239.2239.2237.97-
04 Mar 202039.2239.2239.2239.2237.97800
03 Mar 202039.8739.8739.8739.8738.60-
02 Mar 202040.3040.3039.8739.8738.601,200
28 Feb 202038.7638.8338.7638.8337.59800
27 Feb 202041.0241.0241.0241.0239.71-
26 Feb 202041.0241.0241.0241.0239.71-
25 Feb 202041.1941.1941.0241.0239.711,400
24 Feb 202043.5143.5143.5143.5142.13-
21 Feb 202043.5143.5143.5143.5142.13400
20 Feb 202044.1444.1444.1444.1442.74-
19 Feb 202044.1444.1444.1444.1442.74400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...