Singapore markets closed

Lian Beng Group Ltd (L03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5100+0.0050 (+0.99%)
At close: 01:22PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20220.50000.50000.50000.50000.5000-
03 Nov 20220.50000.50000.50000.50000.5000100
02 Nov 20220.52000.52000.52000.52000.5200-
01 Nov 20220.49500.52000.49500.52000.520029,600
31 Oct 20220.50000.50000.49500.49500.495011,000
28 Oct 20220.50500.51500.49000.49500.4950162,100
27 Oct 20220.50500.52000.50500.52000.5200300
26 Oct 20220.51000.51000.50500.50500.505016,200
25 Oct 20220.50000.50000.50000.50000.5000-
21 Oct 20220.50500.51000.50000.50000.500039,200
20 Oct 20220.50500.51000.50500.51000.510011,100
19 Oct 20220.50000.52500.50000.52500.525022,200
18 Oct 20220.50500.50500.50500.50500.505010,000
17 Oct 20220.50500.50500.50000.50000.5000125,200
14 Oct 20220.51000.51000.50500.50500.50506,900
13 Oct 20220.50000.50500.50000.50000.500037,000
12 Oct 20220.50000.50000.50000.50000.500050,000
11 Oct 20220.50000.50500.50000.50500.505027,100
10 Oct 20220.50500.51000.49500.51000.5100187,700
07 Oct 20220.51000.51500.51000.51000.510032,000
06 Oct 20220.50500.52500.50500.52500.52506,700
06 Oct 20220.02 Dividend
05 Oct 20220.53000.53500.52500.52500.505069,000
04 Oct 20220.53000.54000.52500.52500.5050167,800
03 Oct 20220.52000.52500.52000.52500.5050216,700
30 Sept 20220.52500.52500.52000.52500.5050133,700
29 Sept 20220.53000.53000.52500.52500.505065,000
28 Sept 20220.54000.54000.52000.52000.5002271,200
27 Sept 20220.54500.54500.54000.54000.519475,700
26 Sept 20220.53500.54500.53500.53500.51461,368,800
23 Sept 20220.54000.54000.53500.53500.5146808,600
22 Sept 20220.54000.54000.53500.54000.5194848,300
21 Sept 20220.53500.54000.53500.54000.51941,254,300
20 Sept 20220.54000.54000.54000.54000.5194138,900
19 Sept 20220.54500.55000.54000.54000.5194105,300
16 Sept 20220.54000.54000.54000.54000.519499,200
15 Sept 20220.54500.55000.53500.53500.5146533,800
14 Sept 20220.53000.53000.53000.53000.5098465,000
13 Sept 20220.53500.53500.53500.53500.51463,600,000
12 Sept 20220.54000.54000.54000.54000.51943,535,000
09 Sept 20220.55000.55000.53500.54000.5194173,100
08 Sept 20220.53000.53000.53000.53000.5098-
07 Sept 20220.53000.53000.53000.53000.509861,000
06 Sept 20220.52500.54000.52500.54000.519469,600
05 Sept 20220.53000.53000.53000.53000.509825,000
02 Sept 20220.53500.53500.53500.53500.5146-
01 Sept 20220.53500.53500.53500.53500.5146-
31 Aug 20220.53000.53500.52500.53500.5146350,800
30 Aug 20220.53000.53000.53000.53000.5098-
29 Aug 20220.53000.53000.52500.53000.5098319,000
26 Aug 20220.53500.53500.53500.53500.5146-
25 Aug 20220.52500.53500.52500.53500.514620,200
24 Aug 20220.53000.53000.53000.53000.50981,000
23 Aug 20220.52500.52500.52500.52500.5050-
22 Aug 20220.53000.53000.52500.52500.505020,000
19 Aug 20220.53000.53000.52500.52500.5050102,000
18 Aug 20220.52500.53000.52500.53000.509850,400
17 Aug 20220.52500.52500.52500.52500.505010,000
16 Aug 20220.52500.52500.52500.52500.505050,000
15 Aug 20220.53000.53000.53000.53000.50981,000
12 Aug 20220.52500.53000.52500.53000.5098231,000
11 Aug 20220.53000.54000.53000.54000.519414,600
10 Aug 20220.53500.53500.53500.53500.5146-
08 Aug 20220.53500.53500.52000.53500.5146211,000
05 Aug 20220.53500.53500.53500.53500.5146-
04 Aug 20220.53500.53500.53500.53500.5146-
03 Aug 20220.53500.53500.53000.53500.514661,500
02 Aug 20220.53000.53500.53000.53500.514625,000
01 Aug 20220.53000.53000.53000.53000.5098-
29 Jul 20220.52500.53000.52500.53000.509837,400
28 Jul 20220.52500.53000.52500.52500.5050223,500
27 Jul 20220.50000.50000.50000.50000.4810113,000
26 Jul 20220.50000.50000.50000.50000.4810-
25 Jul 20220.50000.50000.50000.50000.4810161,100
22 Jul 20220.50000.50500.50000.50500.4858128,000
21 Jul 20220.50000.50000.50000.50000.4810-
20 Jul 20220.50000.50000.50000.50000.4810-
19 Jul 20220.50000.50000.50000.50000.481038,000
18 Jul 20220.50500.50500.50500.50500.48585,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...