L03.SI - Lian Beng Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20200.37000.38500.36500.37500.3750381,900
08 Apr 20200.35000.36500.35000.36000.3600137,000
07 Apr 20200.35000.36000.34500.36000.3600531,000
06 Apr 20200.34000.34500.34000.34500.3450856,500
03 Apr 20200.36000.36000.34000.34500.3450305,900
02 Apr 20200.36000.36000.35500.35500.355084,300
01 Apr 20200.36500.36500.35000.36000.360067,100
31 Mar 20200.35500.36000.35000.35500.3550396,100
30 Mar 20200.36000.36000.35000.35000.3500468,400
27 Mar 20200.37500.38000.37000.37500.3750727,400
26 Mar 20200.38000.38000.36500.37000.3700424,400
25 Mar 20200.37000.39000.35500.38000.3800760,700
24 Mar 20200.33500.36500.33500.36000.3600579,000
23 Mar 20200.34000.35000.33500.35000.3500445,900
20 Mar 20200.36000.38000.31000.37500.3750796,200
19 Mar 20200.37500.38000.33000.34500.34502,578,900
18 Mar 20200.39000.39000.39000.39000.3900-
17 Mar 20200.38500.39500.38000.39000.39001,033,000
16 Mar 20200.42000.42000.39000.39500.39501,703,300
13 Mar 20200.43000.43500.41000.42500.42501,319,500
12 Mar 20200.45500.45500.44000.44500.4450518,000
11 Mar 20200.47000.47000.45500.46000.4600703,600
10 Mar 20200.45000.46500.45000.46500.4650573,700
09 Mar 20200.47000.47000.45500.46000.46001,270,300
06 Mar 20200.48000.48500.47500.48500.4850418,100
05 Mar 20200.49000.49000.48500.48500.4850248,200
04 Mar 20200.49000.49000.48500.49000.4900269,700
03 Mar 20200.49500.49500.49000.49000.4900123,800
02 Mar 20200.49000.49500.49000.49500.4950447,400
28 Feb 20200.49000.49500.48000.49000.49001,042,300
27 Feb 20200.49500.49500.49000.49500.4950690,300
26 Feb 20200.50000.50000.49000.50000.5000178,100
25 Feb 20200.49500.50000.49500.50000.5000152,900
24 Feb 20200.50000.50500.49500.49500.4950739,500
21 Feb 20200.50000.50500.49500.49500.4950211,700
20 Feb 20200.50000.50500.50000.50500.5050190,200
19 Feb 20200.50000.50500.50000.50500.5050108,700
18 Feb 20200.50000.50500.50000.50500.5050145,500
17 Feb 20200.50000.50500.50000.50000.500042,000
14 Feb 20200.50000.50500.50000.50500.5050133,400
13 Feb 20200.50000.50500.50000.50500.5050141,300
12 Feb 20200.49500.50500.49500.50000.5000328,400
11 Feb 20200.49000.49500.49000.49500.495054,200
10 Feb 20200.49500.49500.48500.49500.4950620,100
07 Feb 20200.50000.50500.49500.49500.4950345,600
06 Feb 20200.50000.50500.50000.50500.5050561,000
05 Feb 20200.50000.50500.50000.50000.5000488,900
04 Feb 20200.49500.50500.49500.50000.50001,506,200
03 Feb 20200.49000.49500.49000.49000.4900541,600
31 Jan 20200.50500.50500.49500.50000.5000364,000
30 Jan 20200.50500.51000.50000.50500.5050516,100
30 Jan 20200.01 Dividend
29 Jan 20200.51000.51500.51000.51500.5050526,200
28 Jan 20200.52000.52000.50000.51000.50011,298,100
24 Jan 20200.52500.52500.52500.52500.5148155,900
23 Jan 20200.53000.53000.52500.53000.5197204,600
22 Jan 20200.53000.53500.52500.53500.5246136,600
21 Jan 20200.53000.53500.53000.53000.5197273,000
20 Jan 20200.53500.54000.53000.53000.5197525,000
17 Jan 20200.53500.53500.53000.53500.5246227,700
16 Jan 20200.54000.54000.53000.53500.5246213,500
15 Jan 20200.53500.54000.53500.54000.5295347,100
14 Jan 20200.54000.54500.53000.53500.52461,779,900
13 Jan 20200.52000.52500.52000.52500.5148907,500
10 Jan 20200.52500.52500.52000.52500.5148334,500
09 Jan 20200.52000.52500.52000.52000.5099257,000
08 Jan 20200.51500.52000.51500.52000.5099530,300
07 Jan 20200.52000.52500.52000.52000.5099238,600
06 Jan 20200.52000.52000.51500.52000.5099111,200
03 Jan 20200.53000.53000.52000.52500.5148630,600
02 Jan 20200.51500.53000.51500.53000.5197443,400
31 Dec 20190.51500.52000.51500.52000.509961,600
30 Dec 20190.51500.52000.51000.52000.5099885,900
27 Dec 20190.51000.51500.51000.51500.505077,000
26 Dec 20190.51000.51500.50500.50500.4952149,500
25 Dec 20190.50500.50500.50500.50500.4952-
24 Dec 20190.51500.51500.50500.50500.495212,300
23 Dec 20190.50500.51500.50500.51500.5050219,000
20 Dec 20190.51000.51500.50000.51000.5001274,100
19 Dec 20190.51000.51000.50500.51000.5001213,300
18 Dec 20190.51000.51000.50500.50500.4952107,300
17 Dec 20190.51000.51000.50500.51000.5001575,500
16 Dec 20190.50500.51000.50500.51000.5001260,000
13 Dec 20190.50500.51000.50000.50500.4952366,300
12 Dec 20190.50500.50500.50000.50000.4903373,600
11 Dec 20190.50000.50500.50000.50500.4952295,200
10 Dec 20190.50500.50500.50000.50000.4903530,000
09 Dec 20190.50500.51000.50500.50500.4952457,900
06 Dec 20190.50000.50000.50000.50000.4903100,500
05 Dec 20190.50000.50000.50000.50000.4903122,400
04 Dec 20190.50000.50000.50000.50000.4903132,300
03 Dec 20190.50000.50000.50000.50000.490370,600
02 Dec 20190.49500.50000.49500.50000.4903303,000
29 Nov 20190.49500.49500.49500.49500.4854170,000
28 Nov 20190.50000.50000.50000.50000.4903140,500
27 Nov 20190.50500.50500.50000.50000.4903198,000
26 Nov 20190.50500.50500.50000.50000.4903183,600
25 Nov 20190.51000.51000.50000.50500.4952404,900
22 Nov 20190.50500.51000.50500.50500.4952140,300
21 Nov 20190.52000.52000.50500.51000.5001442,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...