Mail

L03.SI - Lian Beng Group Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2020	0.3700	0.3850	0.3650	0.3750	0.3750	381,900
08 Apr 2020	0.3500	0.3650	0.3500	0.3600	0.3600	137,000
07 Apr 2020	0.3500	0.3600	0.3450	0.3600	0.3600	531,000
06 Apr 2020	0.3400	0.3450	0.3400	0.3450	0.3450	856,500
03 Apr 2020	0.3600	0.3600	0.3400	0.3450	0.3450	305,900
02 Apr 2020	0.3600	0.3600	0.3550	0.3550	0.3550	84,300
01 Apr 2020	0.3650	0.3650	0.3500	0.3600	0.3600	67,100
31 Mar 2020	0.3550	0.3600	0.3500	0.3550	0.3550	396,100
30 Mar 2020	0.3600	0.3600	0.3500	0.3500	0.3500	468,400
27 Mar 2020	0.3750	0.3800	0.3700	0.3750	0.3750	727,400
26 Mar 2020	0.3800	0.3800	0.3650	0.3700	0.3700	424,400
25 Mar 2020	0.3700	0.3900	0.3550	0.3800	0.3800	760,700
24 Mar 2020	0.3350	0.3650	0.3350	0.3600	0.3600	579,000
23 Mar 2020	0.3400	0.3500	0.3350	0.3500	0.3500	445,900
20 Mar 2020	0.3600	0.3800	0.3100	0.3750	0.3750	796,200
19 Mar 2020	0.3750	0.3800	0.3300	0.3450	0.3450	2,578,900
18 Mar 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
17 Mar 2020	0.3850	0.3950	0.3800	0.3900	0.3900	1,033,000
16 Mar 2020	0.4200	0.4200	0.3900	0.3950	0.3950	1,703,300
13 Mar 2020	0.4300	0.4350	0.4100	0.4250	0.4250	1,319,500
12 Mar 2020	0.4550	0.4550	0.4400	0.4450	0.4450	518,000
11 Mar 2020	0.4700	0.4700	0.4550	0.4600	0.4600	703,600
10 Mar 2020	0.4500	0.4650	0.4500	0.4650	0.4650	573,700
09 Mar 2020	0.4700	0.4700	0.4550	0.4600	0.4600	1,270,300
06 Mar 2020	0.4800	0.4850	0.4750	0.4850	0.4850	418,100
05 Mar 2020	0.4900	0.4900	0.4850	0.4850	0.4850	248,200
04 Mar 2020	0.4900	0.4900	0.4850	0.4900	0.4900	269,700
03 Mar 2020	0.4950	0.4950	0.4900	0.4900	0.4900	123,800
02 Mar 2020	0.4900	0.4950	0.4900	0.4950	0.4950	447,400
28 Feb 2020	0.4900	0.4950	0.4800	0.4900	0.4900	1,042,300
27 Feb 2020	0.4950	0.4950	0.4900	0.4950	0.4950	690,300
26 Feb 2020	0.5000	0.5000	0.4900	0.5000	0.5000	178,100
25 Feb 2020	0.4950	0.5000	0.4950	0.5000	0.5000	152,900
24 Feb 2020	0.5000	0.5050	0.4950	0.4950	0.4950	739,500
21 Feb 2020	0.5000	0.5050	0.4950	0.4950	0.4950	211,700
20 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	190,200
19 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	108,700
18 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	145,500
17 Feb 2020	0.5000	0.5050	0.5000	0.5000	0.5000	42,000
14 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	133,400
13 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	141,300
12 Feb 2020	0.4950	0.5050	0.4950	0.5000	0.5000	328,400
11 Feb 2020	0.4900	0.4950	0.4900	0.4950	0.4950	54,200
10 Feb 2020	0.4950	0.4950	0.4850	0.4950	0.4950	620,100
07 Feb 2020	0.5000	0.5050	0.4950	0.4950	0.4950	345,600
06 Feb 2020	0.5000	0.5050	0.5000	0.5050	0.5050	561,000
05 Feb 2020	0.5000	0.5050	0.5000	0.5000	0.5000	488,900
04 Feb 2020	0.4950	0.5050	0.4950	0.5000	0.5000	1,506,200
03 Feb 2020	0.4900	0.4950	0.4900	0.4900	0.4900	541,600
31 Jan 2020	0.5050	0.5050	0.4950	0.5000	0.5000	364,000
30 Jan 2020	0.5050	0.5100	0.5000	0.5050	0.5050	516,100
30 Jan 2020	0.01 Dividend
29 Jan 2020	0.5100	0.5150	0.5100	0.5150	0.5050	526,200
28 Jan 2020	0.5200	0.5200	0.5000	0.5100	0.5001	1,298,100
24 Jan 2020	0.5250	0.5250	0.5250	0.5250	0.5148	155,900
23 Jan 2020	0.5300	0.5300	0.5250	0.5300	0.5197	204,600
22 Jan 2020	0.5300	0.5350	0.5250	0.5350	0.5246	136,600
21 Jan 2020	0.5300	0.5350	0.5300	0.5300	0.5197	273,000
20 Jan 2020	0.5350	0.5400	0.5300	0.5300	0.5197	525,000
17 Jan 2020	0.5350	0.5350	0.5300	0.5350	0.5246	227,700
16 Jan 2020	0.5400	0.5400	0.5300	0.5350	0.5246	213,500
15 Jan 2020	0.5350	0.5400	0.5350	0.5400	0.5295	347,100
14 Jan 2020	0.5400	0.5450	0.5300	0.5350	0.5246	1,779,900
13 Jan 2020	0.5200	0.5250	0.5200	0.5250	0.5148	907,500
10 Jan 2020	0.5250	0.5250	0.5200	0.5250	0.5148	334,500
09 Jan 2020	0.5200	0.5250	0.5200	0.5200	0.5099	257,000
08 Jan 2020	0.5150	0.5200	0.5150	0.5200	0.5099	530,300
07 Jan 2020	0.5200	0.5250	0.5200	0.5200	0.5099	238,600
06 Jan 2020	0.5200	0.5200	0.5150	0.5200	0.5099	111,200
03 Jan 2020	0.5300	0.5300	0.5200	0.5250	0.5148	630,600
02 Jan 2020	0.5150	0.5300	0.5150	0.5300	0.5197	443,400
31 Dec 2019	0.5150	0.5200	0.5150	0.5200	0.5099	61,600
30 Dec 2019	0.5150	0.5200	0.5100	0.5200	0.5099	885,900
27 Dec 2019	0.5100	0.5150	0.5100	0.5150	0.5050	77,000
26 Dec 2019	0.5100	0.5150	0.5050	0.5050	0.4952	149,500
25 Dec 2019	0.5050	0.5050	0.5050	0.5050	0.4952	-
24 Dec 2019	0.5150	0.5150	0.5050	0.5050	0.4952	12,300
23 Dec 2019	0.5050	0.5150	0.5050	0.5150	0.5050	219,000
20 Dec 2019	0.5100	0.5150	0.5000	0.5100	0.5001	274,100
19 Dec 2019	0.5100	0.5100	0.5050	0.5100	0.5001	213,300
18 Dec 2019	0.5100	0.5100	0.5050	0.5050	0.4952	107,300
17 Dec 2019	0.5100	0.5100	0.5050	0.5100	0.5001	575,500
16 Dec 2019	0.5050	0.5100	0.5050	0.5100	0.5001	260,000
13 Dec 2019	0.5050	0.5100	0.5000	0.5050	0.4952	366,300
12 Dec 2019	0.5050	0.5050	0.5000	0.5000	0.4903	373,600
11 Dec 2019	0.5000	0.5050	0.5000	0.5050	0.4952	295,200
10 Dec 2019	0.5050	0.5050	0.5000	0.5000	0.4903	530,000
09 Dec 2019	0.5050	0.5100	0.5050	0.5050	0.4952	457,900
06 Dec 2019	0.5000	0.5000	0.5000	0.5000	0.4903	100,500
05 Dec 2019	0.5000	0.5000	0.5000	0.5000	0.4903	122,400
04 Dec 2019	0.5000	0.5000	0.5000	0.5000	0.4903	132,300
03 Dec 2019	0.5000	0.5000	0.5000	0.5000	0.4903	70,600
02 Dec 2019	0.4950	0.5000	0.4950	0.5000	0.4903	303,000
29 Nov 2019	0.4950	0.4950	0.4950	0.4950	0.4854	170,000
28 Nov 2019	0.5000	0.5000	0.5000	0.5000	0.4903	140,500
27 Nov 2019	0.5050	0.5050	0.5000	0.5000	0.4903	198,000
26 Nov 2019	0.5050	0.5050	0.5000	0.5000	0.4903	183,600
25 Nov 2019	0.5100	0.5100	0.5000	0.5050	0.4952	404,900
22 Nov 2019	0.5050	0.5100	0.5050	0.5050	0.4952	140,300
21 Nov 2019	0.5200	0.5200	0.5050	0.5100	0.5001	442,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...