L19.SI - Lum Chang Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.34500.34500.34000.34500.345087,300
18 Jul 20190.34000.34500.34000.34500.345021,200
17 Jul 20190.34500.34500.34000.34500.345091,800
16 Jul 20190.34500.34500.34500.34500.345050,000
15 Jul 20190.34500.34500.34500.34500.345047,400
12 Jul 20190.34000.34500.34000.34000.3400161,900
11 Jul 20190.34500.34500.34000.34000.340047,000
10 Jul 20190.34000.35000.34000.35000.3500119,000
09 Jul 20190.34000.34000.34000.34000.34002,900
08 Jul 20190.34000.34000.33500.33500.335074,900
05 Jul 20190.34500.34500.34000.34000.340099,600
04 Jul 20190.34500.34500.34000.34000.3400146,600
03 Jul 20190.34000.34500.33500.34000.340082,800
02 Jul 20190.34000.34500.33500.34000.3400137,300
01 Jul 20190.34000.34500.33500.34500.345080,500
28 Jun 20190.34000.34000.33500.34000.340072,600
27 Jun 20190.33500.34500.33500.34000.3400160,000
26 Jun 20190.34000.34000.34000.34000.3400407,600
25 Jun 20190.33500.34000.33500.34000.3400114,200
24 Jun 20190.33500.34500.33500.33500.3350117,400
21 Jun 20190.33500.33500.33500.33500.335024,200
20 Jun 20190.33500.34000.33500.34000.340077,300
19 Jun 20190.34000.34000.33500.33500.335026,200
18 Jun 20190.33500.33500.33500.33500.3350-
17 Jun 20190.33500.33500.33500.33500.33508,400
14 Jun 20190.33000.33500.33000.33000.330040,600
13 Jun 20190.33500.33500.33500.33500.335055,600
12 Jun 20190.33500.33500.33500.33500.335014,200
11 Jun 20190.34000.34000.34000.34000.340050,000
10 Jun 20190.33500.33500.33500.33500.335017,200
07 Jun 20190.33500.33500.33000.33500.3350112,900
06 Jun 20190.33000.33500.33000.33500.3350156,800
04 Jun 20190.33500.33500.33500.33500.3350271,500
03 Jun 20190.33500.33500.33500.33500.3350-
31 May 20190.33500.33500.33500.33500.335048,700
30 May 20190.33500.33500.33000.33500.3350167,700
29 May 20190.33500.33500.33500.33500.3350298,300
28 May 20190.33500.34000.33500.34000.3400420,300
27 May 20190.33500.33500.33000.33000.33009,400
24 May 20190.34000.34000.33500.33500.3350244,400
23 May 20190.34000.34000.34000.34000.340060,000
22 May 20190.34000.34000.34000.34000.340020,100
21 May 20190.34000.34000.33500.34000.3400190,500
17 May 20190.34500.34500.34500.34500.3450204,800
16 May 20190.34500.35000.34000.34500.3450364,500
15 May 20190.34500.34500.34500.34500.3450118,000
14 May 20190.34500.34500.34500.34500.345099,800
13 May 20190.34500.34500.34500.34500.345010,500
10 May 20190.34500.34500.34500.34500.345029,300
09 May 20190.34500.34500.34500.34500.3450-
08 May 20190.35000.35000.34500.34500.345041,200
07 May 20190.35000.35000.34500.34500.345055,600
06 May 20190.35000.35000.34500.34500.3450167,300
03 May 20190.35500.35500.35000.35000.350045,900
02 May 20190.35000.35000.35000.35000.350034,600
30 Apr 20190.35000.35500.35000.35500.3550250,700
29 Apr 20190.35000.36000.35000.35500.3550319,500
26 Apr 20190.35000.35000.35000.35000.350014,600
25 Apr 20190.35000.35000.35000.35000.350014,400
24 Apr 20190.35000.35000.35000.35000.35007,200
23 Apr 20190.35500.35500.35500.35500.35501,400
22 Apr 20190.35500.36500.35500.35500.355026,400
18 Apr 20190.36000.36000.36000.36000.360032,000
17 Apr 20190.35000.36000.35000.36000.3600373,700
16 Apr 20190.35000.36000.35000.35000.3500303,900
15 Apr 20190.35000.35500.35000.35000.3500159,500
12 Apr 20190.35000.35000.35000.35000.3500106,600
11 Apr 20190.35000.35000.34500.34500.345058,100
10 Apr 20190.35000.35500.35000.35000.350093,900
09 Apr 20190.34500.35000.34500.35000.350070,200
08 Apr 20190.35500.35500.35000.35000.350024,600
05 Apr 20190.35000.35500.34500.35500.355087,600
04 Apr 20190.35000.35000.34500.34500.345093,000
03 Apr 20190.35000.35000.34500.34500.345049,000
02 Apr 20190.34500.34500.34500.34500.345011,400
01 Apr 20190.35000.35000.35000.35000.35005,800
29 Mar 20190.35000.35000.35000.35000.350022,300
28 Mar 20190.35000.35000.35000.35000.3500-
27 Mar 20190.35500.35500.35000.35000.350039,900
26 Mar 20190.35500.35500.35000.35500.3550125,000
25 Mar 20190.35000.35000.35000.35000.350050,400
22 Mar 20190.35000.35500.35000.35500.355048,800
21 Mar 20190.35500.35500.35000.35500.355048,500
20 Mar 20190.35000.35000.35000.35000.350012,000
19 Mar 20190.35000.35000.34500.35000.3500102,000
18 Mar 20190.35000.35000.35000.35000.350022,600
15 Mar 20190.35000.35500.35000.35000.350089,800
14 Mar 20190.35500.35500.35000.35500.355065,300
13 Mar 20190.35500.35500.35500.35500.355032,900
12 Mar 20190.35500.35500.35000.35500.3550191,900
11 Mar 20190.35000.35000.35000.35000.350015,000
08 Mar 20190.35000.35000.35000.35000.350079,100
07 Mar 20190.35000.35000.34500.34500.3450117,100
06 Mar 20190.35000.35000.34500.35000.350043,300
05 Mar 20190.34500.35500.34500.35500.35508,500
04 Mar 20190.35000.35000.34500.34500.345053,600
01 Mar 20190.34500.34500.34500.34500.345027,500
28 Feb 20190.34500.35000.34500.35000.35007,000
27 Feb 20190.35000.35000.34500.34500.345038,700
26 Feb 20190.34500.34500.34500.34500.345046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...