Singapore markets close in 22 minutes

Raffles Infrastructure Holdings Limited (LUY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38000.0000 (0.00%)
As of 10:23AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20210.38000.38000.38000.38000.3800100
24 Feb 20210.38000.38000.38000.38000.3800-
23 Feb 20210.38000.38000.38000.38000.3800-
22 Feb 20210.38000.38000.38000.38000.3800-
19 Feb 20210.38000.38000.38000.38000.3800-
18 Feb 20210.38000.38000.38000.38000.38008,000
17 Feb 20210.38000.38000.38000.38000.3800800
16 Feb 20210.41000.41000.41000.41000.4100-
15 Feb 20210.41000.41000.41000.41000.4100-
11 Feb 20210.41000.41000.41000.41000.4100-
10 Feb 20210.40500.41000.40500.41000.410049,700
09 Feb 20210.41000.43500.40500.40500.4050210,800
08 Feb 20210.42000.42000.41500.42000.4200121,400
05 Feb 20210.42000.43000.40000.43000.43001,134,400
04 Feb 20210.41000.43500.39500.42500.425092,800
03 Feb 20210.43000.44000.43000.43000.4300179,700
02 Feb 20210.43000.43000.41000.41000.4100871,500
01 Feb 20210.42500.42500.42500.42500.425064,800
29 Jan 20210.43500.43500.42000.42000.4200193,900
28 Jan 20210.42500.45000.42500.43000.4300121,000
27 Jan 20210.41000.46000.41000.45500.455090,100
26 Jan 20210.43500.44500.41000.43500.435085,600
25 Jan 20210.43500.45000.42000.42000.420060,200
22 Jan 20210.44000.44000.41000.42500.4250135,400
21 Jan 20210.43000.44500.43000.44500.4450238,800
20 Jan 20210.44000.46000.43000.43000.4300290,100
19 Jan 20210.40000.45000.39000.43500.4350351,600
18 Jan 20210.42500.43000.42500.43000.4300115,000
15 Jan 20210.43000.44500.40500.43000.4300353,700
14 Jan 20210.43500.43500.43000.43000.4300133,200
13 Jan 20210.44500.44500.43000.43500.435057,400
12 Jan 20210.43000.45000.43000.44500.445085,400
11 Jan 20210.43000.44500.40500.40500.405071,800
08 Jan 20210.43000.43000.40000.40000.4000158,500
07 Jan 20210.44500.44500.41500.41500.4150103,700
06 Jan 20210.42000.45000.42000.45000.450081,000
05 Jan 20210.42500.43500.42500.42500.4250141,000
04 Jan 20210.49000.49000.43000.43000.4300200,700
31 Dec 2020------
30 Dec 20200.41500.44000.41500.44000.4400110,700
29 Dec 20200.43500.44500.41500.41500.4150475,200
28 Dec 20200.44000.44500.41500.41500.415065,000
24 Dec 2020------
23 Dec 20200.44000.44500.44000.44500.445080,000
22 Dec 20200.44000.45000.43500.43500.435084,400
21 Dec 20200.42000.48000.42000.44500.4450121,400
18 Dec 20200.43500.44000.42000.42000.420099,900
17 Dec 20200.41000.44000.41000.43500.435075,200
16 Dec 20200.45000.45000.45000.45000.4500-
15 Dec 20200.45000.45500.42000.45000.4500241,800
14 Dec 20200.36000.45000.36000.45000.450036,300
11 Dec 20200.44000.45500.39000.39000.3900244,500
10 Dec 20200.44500.44500.44500.44500.445077,400
09 Dec 20200.47000.48000.45000.45000.4500108,000
08 Dec 20200.49000.49000.49000.49000.490076,000
07 Dec 20200.48000.49500.48000.49500.4950107,800
04 Dec 20200.48500.48500.48500.48500.4850-
03 Dec 20200.48500.48500.48500.48500.4850100
02 Dec 20200.53000.53000.45000.48500.4850141,000
01 Dec 20200.60000.60000.50000.54000.540070,100
30 Nov 20200.55000.55000.55000.55000.5500-
27 Nov 20200.55000.55000.55000.55000.5500-
26 Nov 20200.55000.55000.55000.55000.5500-
25 Nov 20200.55000.55000.55000.55000.5500-
24 Nov 20200.55000.55000.55000.55000.5500-
23 Nov 20200.55000.55000.55000.55000.5500100
20 Nov 20200.50000.52000.50000.50000.50003,700
19 Nov 20200.50000.50000.50000.50000.5000-
18 Nov 20200.50000.50000.50000.50000.5000100
17 Nov 20200.50000.50000.50000.50000.5000100
16 Nov 20200.50000.50000.50000.50000.5000-
13 Nov 20200.50000.50000.50000.50000.5000-
12 Nov 20200.50000.50000.50000.50000.5000100
11 Nov 20200.50000.50000.50000.50000.5000-
10 Nov 20200.50000.50000.50000.50000.5000-
09 Nov 20200.50000.50000.50000.50000.5000100
06 Nov 20200.50000.50000.50000.50000.5000100
05 Nov 20200.50000.50000.50000.50000.5000-
04 Nov 20200.50000.50000.50000.50000.5000100
03 Nov 20200.50000.50000.50000.50000.5000100
02 Nov 20200.50000.50000.50000.50000.5000-
30 Oct 20200.50000.50000.50000.50000.5000-
29 Oct 20200.50000.50000.50000.50000.5000-
28 Oct 20200.50000.50000.50000.50000.5000-
27 Oct 20200.50000.50000.50000.50000.5000-
26 Oct 20200.50000.50000.50000.50000.5000-
23 Oct 20200.50000.50000.50000.50000.5000-
22 Oct 20200.50000.50000.50000.50000.5000-
21 Oct 20200.50000.50000.50000.50000.5000100
20 Oct 20200.50000.50000.50000.50000.5000100
19 Oct 20200.50000.50000.50000.50000.5000-
16 Oct 20200.50000.50000.50000.50000.5000-
15 Oct 20200.50000.50000.50000.50000.5000-
14 Oct 20200.50000.50000.50000.50000.5000-
13 Oct 20200.50000.50000.50000.50000.5000-
12 Oct 20200.50000.50000.50000.50000.5000-
09 Oct 20200.50000.50000.50000.50000.5000-
08 Oct 20200.50000.50000.50000.50000.5000-
07 Oct 20200.50000.50000.50000.50000.5000-
06 Oct 20200.50000.50000.50000.50000.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...