Singapore markets closed

Lian Beng Group Ltd (L03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4950-0.0050 (-1.00%)
At close: 01:39PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.50000.50000.49500.49500.4950134,100
30 Jun 20220.50000.50000.50000.50000.5000109,900
29 Jun 20220.50000.50000.50000.50000.50004,900
28 Jun 20220.51000.51000.51000.51000.510010,000
27 Jun 20220.50000.50500.50000.50500.5050102,200
24 Jun 20220.50000.50000.50000.50000.500078,900
23 Jun 20220.50000.50500.49500.50500.5050105,000
22 Jun 20220.50000.50000.50000.50000.50005,000
21 Jun 20220.51000.51500.51000.51500.515011,400
20 Jun 20220.49500.51000.49500.51000.510012,400
17 Jun 20220.50000.50500.50000.50000.5000163,000
16 Jun 20220.50000.51000.50000.51000.5100169,000
15 Jun 20220.50500.51000.50500.51000.51004,900
14 Jun 20220.50500.50500.49500.50500.505017,800
13 Jun 20220.50500.50500.50000.50500.5050279,600
10 Jun 20220.50500.51000.50500.51000.510030,000
09 Jun 20220.51000.51500.50500.51500.515056,000
08 Jun 20220.52000.52500.52000.52500.52508,100
07 Jun 20220.51000.51000.51000.51000.510013,800
06 Jun 20220.51500.51500.51500.51500.515016,000
03 Jun 20220.52000.52000.52000.52000.5200-
02 Jun 20220.52000.52000.52000.52000.5200-
01 Jun 20220.52000.52000.52000.52000.5200-
31 May 20220.51500.52000.51500.52000.520074,500
30 May 20220.50500.51500.50500.51500.515041,800
27 May 20220.51000.51000.50000.50000.5000962,500
26 May 20220.50000.50500.50000.50500.505030,400
25 May 20220.50000.51000.50000.51000.5100137,000
24 May 20220.49500.50000.49500.50000.5000264,800
23 May 20220.50000.50500.50000.50000.5000332,700
20 May 20220.50000.50000.50000.50000.5000458,100
19 May 20220.50500.51000.50000.50000.5000244,500
18 May 20220.50000.51000.50000.51000.510011,700
17 May 20220.50000.51000.50000.51000.51008,000
13 May 20220.50000.51000.50000.51000.510025,000
12 May 20220.50500.51000.50000.51000.510073,000
11 May 20220.50000.50000.50000.50000.500066,500
10 May 20220.50000.50500.50000.50500.5050107,400
09 May 20220.50500.50500.50000.50500.505017,000
06 May 20220.50500.51000.50500.50500.5050260,500
05 May 20220.51500.51500.51500.51500.5150-
04 May 20220.51500.51500.51500.51500.5150-
29 Apr 20220.51500.51500.51500.51500.5150-
28 Apr 20220.50500.51500.50500.51500.51506,000
27 Apr 20220.51500.51500.51500.51500.5150-
26 Apr 20220.51500.51500.51500.51500.5150600
25 Apr 20220.50500.51500.50500.51500.51505,100
22 Apr 20220.52000.52000.52000.52000.520020,600
21 Apr 20220.51500.52000.51500.52000.520025,000
20 Apr 20220.51500.51500.51500.51500.5150-
19 Apr 20220.51000.52000.51000.51500.51508,800
18 Apr 20220.51500.51500.51000.51000.51004,900
14 Apr 20220.50500.51500.50500.51500.515022,000
13 Apr 20220.51500.51500.51500.51500.515015,400
12 Apr 20220.50500.51500.50500.51500.5150150,200
11 Apr 20220.50500.51000.50000.50500.5050122,800
08 Apr 20220.51000.51500.51000.51500.515027,200
07 Apr 20220.51000.51000.50500.51000.5100145,000
06 Apr 20220.51000.51000.50500.51000.510020,400
05 Apr 20220.52000.52000.51000.51500.5150108,800
04 Apr 20220.52000.52000.52000.52000.5200-
01 Apr 20220.52000.52000.52000.52000.5200-
31 Mar 20220.51000.52000.51000.52000.520017,800
30 Mar 20220.51500.52000.51500.52000.520011,200
29 Mar 20220.51500.51500.51500.51500.5150-
28 Mar 20220.51000.51500.51000.51500.515052,000
25 Mar 20220.52000.52000.51000.51000.5100106,000
24 Mar 20220.51500.52000.51500.51500.515090,600
23 Mar 20220.50500.51500.50500.51500.5150155,000
22 Mar 20220.50500.51500.50500.51500.5150295,900
21 Mar 20220.50500.50500.50500.50500.505026,000
18 Mar 20220.50500.50500.50500.50500.505010,000
17 Mar 20220.50000.50000.50000.50000.50003,000
16 Mar 20220.50500.50500.50500.50500.505020,000
15 Mar 20220.49500.50500.49500.50000.500095,100
14 Mar 20220.49500.50500.49500.49500.495011,300
11 Mar 20220.50000.50000.50000.50000.5000317,300
10 Mar 20220.51000.51000.51000.51000.5100200
09 Mar 20220.50000.51000.50000.51000.5100305,100
08 Mar 20220.50000.50500.50000.50500.505053,200
07 Mar 20220.50000.51000.50000.50000.5000120,000
04 Mar 20220.51000.51000.50000.50500.5050174,000
03 Mar 20220.51000.51000.50000.50500.5050134,300
02 Mar 20220.50500.51000.50000.50500.505054,400
01 Mar 20220.50000.50500.49000.50500.505075,200
28 Feb 20220.50000.50000.47500.50000.5000276,000
25 Feb 20220.51000.51000.51000.51000.5100-
24 Feb 20220.51000.51000.50000.51000.510054,600
23 Feb 20220.51000.52000.51000.51500.5150110,800
22 Feb 20220.52000.52000.50500.52000.520051,200
21 Feb 20220.52000.52000.51000.52000.5200130,200
18 Feb 20220.53000.53000.53000.53000.5300-
17 Feb 20220.52500.53000.51500.53000.5300250,800
16 Feb 20220.53000.53000.52500.53000.5300107,900
15 Feb 20220.52000.53000.52000.53000.530049,200
14 Feb 20220.52000.52000.52000.52000.52005,000
11 Feb 20220.52500.52500.52000.52000.52005,100
10 Feb 20220.52500.52500.52500.52500.525014,800
09 Feb 20220.52000.53000.52000.52500.5250315,600
08 Feb 20220.52500.52500.52500.52500.525054,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...