L19.SI - Lum Chang Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.32000.32000.32000.32000.3200-
04 Jun 20200.32000.32000.32000.32000.320017,900
03 Jun 20200.31500.31500.31000.31000.31001,500
02 Jun 20200.32000.32000.32000.32000.3200-
01 Jun 20200.31000.32000.31000.32000.32007,900
29 May 20200.30000.30000.30000.30000.3000-
28 May 20200.30500.30500.30000.30000.300010,000
27 May 20200.30000.30000.30000.30000.300020,700
26 May 20200.31000.31000.30500.30500.305012,300
22 May 20200.31500.31500.31500.31500.3150-
21 May 20200.31500.31500.31500.31500.3150100
20 May 20200.31000.31000.31000.31000.3100-
19 May 20200.33000.33000.30500.31000.310015,100
18 May 20200.31500.34000.31500.34000.340023,900
15 May 20200.30500.30500.30500.30500.30503,000
14 May 20200.31000.31000.30500.31000.310011,800
13 May 20200.31000.31000.31000.31000.31007,200
12 May 20200.31500.31500.31500.31500.3150400
11 May 20200.31500.32500.31500.32000.320032,100
08 May 20200.32500.32500.32500.32500.32503,000
06 May 20200.32500.32500.32500.32500.32502,400
05 May 20200.32500.32500.32500.32500.3250-
04 May 20200.32500.33000.32500.32500.3250110,700
30 Apr 20200.31500.31500.31500.31500.315011,400
29 Apr 20200.31500.32000.31000.31500.315015,900
28 Apr 20200.31000.31000.30500.30500.30504,500
27 Apr 20200.32000.32000.30500.30500.30508,600
24 Apr 20200.31500.33000.31500.33000.3300400
23 Apr 20200.30500.30500.30500.30500.3050-
22 Apr 20200.30500.30500.30500.30500.3050-
21 Apr 20200.31000.31000.30500.30500.305016,400
20 Apr 20200.32000.32000.32000.32000.32007,200
17 Apr 20200.32000.33000.32000.33000.330018,400
16 Apr 20200.33000.33000.33000.33000.330042,900
15 Apr 20200.33000.33000.32000.32000.32006,000
14 Apr 20200.33500.34000.33500.34000.3400990,100
13 Apr 20200.33000.33500.33000.33500.3350524,600
09 Apr 20200.33000.33000.33000.33000.3300275,800
08 Apr 20200.32500.32500.32000.32500.3250379,800
07 Apr 20200.32000.32000.31000.32000.3200462,900
06 Apr 20200.31500.32000.31500.31500.3150264,000
03 Apr 20200.31000.31000.31000.31000.31001,000
02 Apr 20200.31000.31000.31000.31000.310025,700
01 Apr 20200.30500.31500.30500.31000.3100175,100
31 Mar 20200.30000.30000.30000.30000.3000-
30 Mar 20200.29000.30000.28500.30000.300099,500
27 Mar 20200.30000.30000.30000.30000.3000-
26 Mar 20200.29000.30000.29000.30000.3000140,300
25 Mar 20200.28000.30000.28000.30000.3000789,700
24 Mar 20200.28000.28000.28000.28000.280020,000
23 Mar 20200.28500.28500.27500.28000.280095,600
20 Mar 20200.29500.29500.27500.29500.2950150,200
19 Mar 20200.29500.29500.28500.28500.285058,200
18 Mar 20200.30500.30500.30500.30500.3050-
17 Mar 20200.31000.31000.30000.30500.305046,600
16 Mar 20200.32000.33000.31000.31500.3150301,100
13 Mar 20200.33000.33000.32000.33000.3300231,300
12 Mar 20200.33000.34000.32500.34000.340072,500
11 Mar 20200.34000.34000.33500.34000.340083,900
10 Mar 20200.33000.35000.32500.35000.350049,600
09 Mar 20200.33500.34000.33000.33000.3300362,900
06 Mar 20200.34000.34500.34000.34500.3450199,200
05 Mar 20200.34500.34500.34500.34500.34509,800
04 Mar 20200.34500.35000.34500.35000.350071,500
03 Mar 20200.35000.35000.35000.35000.350060,000
02 Mar 20200.34500.34500.34500.34500.345037,100
28 Feb 20200.35000.35500.34500.35500.3550198,800
27 Feb 20200.35500.35500.35500.35500.3550122,200
27 Feb 20200.003 Dividend
26 Feb 20200.36000.36000.36000.36000.357030,000
25 Feb 20200.36000.36000.36000.36000.3570-
24 Feb 20200.36500.36500.36000.36000.3570165,000
21 Feb 20200.36500.36500.36500.36500.36207,700
20 Feb 20200.36500.36500.36500.36500.362031,400
19 Feb 20200.36500.36500.36500.36500.362093,200
18 Feb 20200.36000.36000.36000.36000.35707,100
17 Feb 20200.36000.36500.36000.36500.362062,100
14 Feb 20200.37000.37000.36000.36000.357073,700
13 Feb 20200.36000.36000.36000.36000.3570198,400
12 Feb 20200.36000.36000.36000.36000.35703,600
11 Feb 20200.36000.36000.36000.36000.357040,000
10 Feb 20200.36000.36000.36000.36000.357030,200
07 Feb 20200.36000.36000.36000.36000.3570-
06 Feb 20200.36500.36500.36000.36000.357077,600
05 Feb 20200.35500.36500.35500.36500.362077,400
04 Feb 20200.35500.35500.35500.35500.352050,900
03 Feb 20200.35500.35500.35500.35500.352010,000
31 Jan 20200.35500.35500.35500.35500.352059,900
30 Jan 20200.36000.36000.36000.36000.3570135,500
29 Jan 20200.36000.36000.36000.36000.3570-
28 Jan 20200.36000.36000.36000.36000.3570103,100
24 Jan 20200.36500.36500.36500.36500.36207,000
23 Jan 20200.37000.37000.37000.37000.3669-
22 Jan 20200.36500.37000.36500.37000.366973,700
21 Jan 20200.36000.36000.35500.35500.352034,300
20 Jan 20200.36500.36500.36500.36500.362014,100
17 Jan 20200.36500.37000.36500.37000.3669139,100
16 Jan 20200.36500.36500.36500.36500.362030,000
15 Jan 20200.36500.36500.36500.36500.362054,200
14 Jan 20200.36500.36500.36500.36500.362043,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...