L19.SI - Lum Chang Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.33500.34000.33500.33500.335074,400
11 Nov 20190.34000.34000.34000.34000.340064,500
08 Nov 20190.33500.34000.33500.34000.340099,400
07 Nov 20190.34000.34000.34000.34000.3400-
06 Nov 20190.33500.34000.33500.34000.340093,700
06 Nov 20190.015 Dividend
05 Nov 20190.35000.35500.35000.35500.340043,900
04 Nov 20190.35500.35500.33500.35000.3352188,000
01 Nov 20190.35500.35500.35500.35500.34004,200
31 Oct 20190.35000.35500.35000.35500.340050,000
30 Oct 20190.35000.35500.35000.35000.335287,500
29 Oct 20190.35000.35000.35000.35000.33526,000
25 Oct 20190.35000.36000.35000.35500.340043,200
24 Oct 20190.35500.35500.35500.35500.3400-
23 Oct 20190.35000.35500.35000.35500.340012,500
22 Oct 20190.35500.35500.35500.35500.340012,800
21 Oct 20190.36000.36000.36000.36000.3448120,000
18 Oct 20190.35500.35500.35500.35500.340018,100
17 Oct 20190.35000.35000.35000.35000.335227,200
16 Oct 20190.35500.35500.35000.35000.335279,100
15 Oct 20190.35500.35500.35000.35000.335215,700
14 Oct 20190.35000.35500.35000.35500.340036,200
11 Oct 20190.35000.35000.35000.35000.335255,000
10 Oct 20190.35000.35500.34500.34500.3304109,800
09 Oct 20190.34000.34000.34000.34000.325613,500
08 Oct 20190.35000.35000.33500.35000.3352217,500
07 Oct 20190.35000.35500.35000.35500.340056,800
04 Oct 20190.35000.35000.35000.35000.335223,800
03 Oct 20190.35000.35000.35000.35000.335263,200
02 Oct 20190.35000.35500.35000.35500.3400245,500
01 Oct 20190.35000.35000.35000.35000.335251,800
30 Sep 20190.35000.35000.35000.35000.335221,800
27 Sep 20190.35000.35500.35000.35500.3400295,000
26 Sep 20190.34000.35000.34000.35000.335245,000
25 Sep 20190.34500.34500.34000.34000.3256105,000
24 Sep 20190.34500.34500.34500.34500.330420,300
23 Sep 20190.34500.34500.34500.34500.330492,200
20 Sep 20190.34500.35000.34500.35000.335271,000
19 Sep 20190.35000.35000.35000.35000.3352-
18 Sep 20190.34000.35000.34000.35000.335217,300
17 Sep 20190.34500.34500.34000.34500.330415,500
16 Sep 20190.34000.34000.34000.34000.32566,700
13 Sep 20190.34000.34000.34000.34000.325648,200
12 Sep 20190.34000.34000.34000.34000.32569,400
11 Sep 20190.34500.34500.34000.34000.325638,100
10 Sep 20190.34000.34000.34000.34000.32562,800
09 Sep 20190.34500.34500.34000.34500.330452,900
06 Sep 20190.34000.34500.34000.34500.330432,500
05 Sep 20190.34000.34000.34000.34000.32568,600
04 Sep 20190.34000.34500.34000.34500.330415,000
03 Sep 20190.34000.34000.34000.34000.325638,500
02 Sep 20190.34000.34000.34000.34000.32565,000
30 Aug 20190.34000.34000.34000.34000.325679,200
29 Aug 20190.34000.34000.34000.34000.325641,000
28 Aug 20190.34000.34000.34000.34000.3256-
27 Aug 20190.34000.34000.34000.34000.325696,900
26 Aug 20190.34000.34000.33500.33500.3208192,600
23 Aug 20190.33500.33500.33500.33500.3208-
22 Aug 20190.33500.33500.33500.33500.320816,900
21 Aug 20190.33500.33500.33500.33500.32083,100
20 Aug 20190.34000.34000.33500.33500.320810,100
19 Aug 20190.33500.33500.33500.33500.32085,700
16 Aug 20190.33500.34500.33500.34500.330420,300
15 Aug 20190.33000.33000.33000.33000.3161-
14 Aug 20190.33500.33500.33000.33000.31612,400
13 Aug 20190.33500.33500.33500.33500.3208400
08 Aug 20190.33500.33500.33500.33500.3208-
07 Aug 20190.33500.34000.33500.33500.320828,700
06 Aug 20190.33500.33500.33500.33500.320817,000
05 Aug 20190.34000.34000.33500.34000.3256135,100
02 Aug 20190.34000.34500.34000.34000.325622,600
01 Aug 20190.34500.34500.34500.34500.33045,400
31 Jul 20190.34500.34500.34000.34500.330422,300
30 Jul 20190.34500.35500.34500.34500.330481,100
29 Jul 20190.34500.35000.34500.35000.3352182,000
26 Jul 20190.34000.34000.34000.34000.325631,200
25 Jul 20190.34000.34000.34000.34000.3256700
24 Jul 20190.34000.34500.34000.34500.330434,000
23 Jul 20190.34000.34500.34000.34500.330445,100
22 Jul 20190.34500.34500.34000.34500.3304115,200
19 Jul 20190.34500.34500.34000.34500.330487,300
18 Jul 20190.34000.34500.34000.34500.330421,200
17 Jul 20190.34500.34500.34000.34500.330491,800
16 Jul 20190.34500.34500.34500.34500.330450,000
15 Jul 20190.34500.34500.34500.34500.330447,400
12 Jul 20190.34000.34500.34000.34000.3256161,900
11 Jul 20190.34500.34500.34000.34000.325647,000
10 Jul 20190.34000.35000.34000.35000.3352119,000
09 Jul 20190.34000.34000.34000.34000.32562,900
08 Jul 20190.34000.34000.33500.33500.320874,900
05 Jul 20190.34500.34500.34000.34000.325699,600
04 Jul 20190.34500.34500.34000.34000.3256146,600
03 Jul 20190.34000.34500.33500.34000.325682,800
02 Jul 20190.34000.34500.33500.34000.3256137,300
01 Jul 20190.34000.34500.33500.34500.330480,500
28 Jun 20190.34000.34000.33500.34000.325672,600
27 Jun 20190.33500.34500.33500.34000.3256160,000
26 Jun 20190.34000.34000.34000.34000.3256407,600
25 Jun 20190.33500.34000.33500.34000.3256114,200
24 Jun 20190.33500.34500.33500.33500.3208117,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...