Singapore Markets closed

Lian Beng Group Ltd (L03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5300+0.0050 (+0.95%)
At close: 04:55PM SGT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.53000.53000.53000.53000.530080,000
29 Mar 2023------
28 Mar 20230.53000.53000.53000.53000.5300244,400
27 Mar 20230.53000.53000.52500.52500.525080,800
24 Mar 20230.53000.53000.52500.53000.530049,200
23 Mar 20230.52500.52500.52500.52500.525030,000
22 Mar 20230.53000.53000.53000.53000.530010,900
21 Mar 20230.52500.53000.52500.53000.530069,600
20 Mar 20230.52500.52500.52500.52500.525082,700
17 Mar 20230.52500.52500.52500.52500.5250130,800
16 Mar 20230.52000.52000.51500.52000.520053,000
15 Mar 20230.52500.52500.52000.52500.525073,100
14 Mar 20230.51500.52000.51500.52000.5200145,500
13 Mar 20230.51000.51500.51000.51500.5150465,000
10 Mar 20230.51500.52000.51500.52000.520011,000
09 Mar 20230.52000.52000.52000.52000.52004,200
08 Mar 20230.53000.53000.52500.52500.5250183,000
07 Mar 20230.51500.53000.51500.53000.5300187,600
06 Mar 20230.52000.53000.52000.53000.5300563,100
03 Mar 20230.52000.52000.51500.52000.520060,000
02 Mar 20230.52500.52500.52000.52000.5200110,300
01 Mar 20230.52500.52500.52500.52500.5250-
28 Feb 20230.52500.52500.52500.52500.525010,000
27 Feb 20230.52500.53000.52500.52500.525080,500
24 Feb 20230.52500.52500.52500.52500.52506,700
23 Feb 20230.52500.52500.52500.52500.52505,100
22 Feb 20230.52500.52500.52500.52500.525011,600
21 Feb 20230.52500.52500.52000.52500.525039,000
20 Feb 20230.52500.52500.52500.52500.525075,000
17 Feb 20230.52000.52500.52000.52500.5250127,200
16 Feb 20230.52000.52000.52000.52000.520045,000
15 Feb 20230.52000.52000.51500.52000.5200231,100
14 Feb 20230.51000.52500.51000.52000.5200245,300
13 Feb 20230.51500.51500.51500.51500.515040,000
10 Feb 20230.51500.51500.51500.51500.5150-
09 Feb 20230.52000.52000.51500.51500.51502,600
08 Feb 20230.51000.52000.51000.52000.52003,200
07 Feb 20230.51000.51000.51000.51000.51002,000
06 Feb 20230.52000.52000.51000.51000.510020,000
03 Feb 20230.50500.52000.50500.52000.520018,600
02 Feb 20230.50500.50500.50500.50500.5050-
01 Feb 20230.50500.50500.50500.50500.50507,300
31 Jan 20230.51000.51000.51000.51000.51009,700
30 Jan 20230.52000.52000.52000.52000.5200-
27 Jan 20230.51000.52000.50500.52000.520088,100
26 Jan 20230.51000.51500.50500.50500.505095,400
25 Jan 20230.52000.52000.51500.51500.515029,700
20 Jan 20230.52000.52000.51500.52000.520022,100
19 Jan 20230.52000.52000.52000.52000.520010,500
18 Jan 20230.52000.52000.51500.51500.515048,700
17 Jan 20230.51500.52000.51500.51500.515047,700
16 Jan 20230.52000.52500.51500.51500.5150228,000
13 Jan 20230.53500.53500.51500.52000.5200482,100
12 Jan 20230.51500.51500.51500.51500.5150-
11 Jan 20230.51500.51500.51500.51500.5150-
10 Jan 20230.51500.51500.51500.51500.5150-
09 Jan 20230.51500.51500.51500.51500.51506,300
06 Jan 20230.51500.52500.51500.51500.515057,300
05 Jan 20230.51000.51500.51000.51500.5150120,500
04 Jan 20230.51000.51000.51000.51000.510044,400
03 Jan 20230.50000.51000.50000.50000.500031,500
30 Dec 20220.50000.50500.50000.50000.50007,900
29 Dec 20220.50000.50000.50000.50000.5000-
28 Dec 20220.50000.50500.50000.50000.500046,000
27 Dec 20220.50500.51000.50000.51000.510018,100
23 Dec 20220.50000.51000.50000.51000.510059,400
22 Dec 20220.50000.50000.50000.50000.50003,200
21 Dec 20220.50000.50500.49500.50000.500012,700
20 Dec 20220.51000.51000.49500.50000.500030,400
19 Dec 20220.50500.51500.49000.50500.505099,400
16 Dec 20220.51000.51000.50500.50500.505013,100
15 Dec 20220.51500.51500.51000.51000.51007,000
14 Dec 20220.53000.53000.51000.51000.510052,000
13 Dec 20220.52500.53000.52500.53000.530074,700
12 Dec 20220.52000.52000.52000.52000.5200200
09 Dec 20220.52000.52000.52000.52000.5200-
08 Dec 20220.52000.52000.52000.52000.520010,000
07 Dec 20220.52000.52000.52000.52000.52001,200
06 Dec 20220.52000.52000.52000.52000.52008,500
05 Dec 20220.50500.52000.50500.51000.51002,700
02 Dec 20220.52000.52000.50500.50500.505040,200
01 Dec 20220.51500.52500.51000.52000.5200200,100
30 Nov 20220.51000.51000.51000.51000.510010,000
29 Nov 20220.50000.50000.50000.50000.500020,000
28 Nov 20220.50000.50000.50000.50000.500050,000
25 Nov 20220.50000.50000.49500.49500.49502,000
24 Nov 20220.50000.50000.50000.50000.5000-
23 Nov 20220.50000.50000.50000.50000.50008,000
22 Nov 20220.49000.50000.48000.50000.500053,000
21 Nov 20220.49000.51500.49000.51500.51502,200
18 Nov 20220.49500.49500.49500.49500.4950100
17 Nov 20220.50000.50000.50000.50000.5000-
16 Nov 20220.50500.50500.50000.50000.500031,800
15 Nov 20220.51000.51000.51000.51000.5100-
14 Nov 20220.51000.51000.51000.51000.51002,900
11 Nov 20220.51500.51500.51500.51500.51501,200
10 Nov 20220.51500.51500.51500.51500.5150-
09 Nov 20220.50000.51500.49500.51500.515072,000
08 Nov 20220.51000.51000.51000.51000.5100-
07 Nov 20220.49500.51000.49000.51000.510014,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...