Singapore markets close in 5 hours 26 minutes

InnoTek Limited (M14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.76000.0000 (0.00%)
As of 11:24AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.75500.76000.75000.76000.7600184,800
30 Nov 20210.77500.77500.75000.76000.7600478,600
29 Nov 20210.77000.77500.77000.77500.775099,400
26 Nov 20210.79000.79000.76500.77000.7700660,000
25 Nov 20210.78000.79500.78000.79000.7900427,000
24 Nov 20210.79000.80000.78000.78000.7800620,400
23 Nov 20210.80500.81500.78500.79000.7900573,900
22 Nov 20210.82500.83000.80500.81000.8100434,400
19 Nov 20210.83500.83500.81500.82500.82501,316,000
18 Nov 20210.78500.84000.78500.84000.84004,112,500
17 Nov 20210.79000.79000.77500.78500.785077,200
16 Nov 20210.79000.79000.77000.77500.7750242,800
15 Nov 20210.78500.80000.78000.79000.7900608,100
12 Nov 20210.77500.79000.77500.78000.7800498,800
11 Nov 20210.76500.77500.76500.77500.7750130,100
10 Nov 20210.77000.77000.76000.76500.765042,800
09 Nov 20210.77500.77500.76000.77000.7700436,500
08 Nov 20210.77500.78000.77500.78000.780031,100
05 Nov 20210.77000.78000.76500.77500.7750191,000
03 Nov 20210.76500.77500.76500.77000.7700192,700
02 Nov 20210.77000.77000.76000.76500.765089,000
01 Nov 20210.77000.77000.76000.76500.7650217,100
29 Oct 20210.77500.77500.76500.77000.7700231,600
28 Oct 20210.78000.78000.76500.77000.7700311,700
27 Oct 20210.77500.78500.77500.78000.780047,600
26 Oct 20210.77500.79000.77500.77500.7750301,400
25 Oct 20210.77500.78000.77000.77500.7750157,000
22 Oct 20210.77000.78000.76500.78000.7800157,900
21 Oct 20210.78000.78000.77000.77000.7700299,800
20 Oct 20210.78000.78500.77000.78000.7800411,800
19 Oct 20210.78500.79000.77500.78500.7850606,900
18 Oct 20210.79000.79500.78500.79500.795083,100
15 Oct 20210.81000.81000.79000.79500.7950378,800
14 Oct 20210.78000.80500.77500.79500.7950772,000
13 Oct 20210.77500.78500.77000.78000.7800384,700
12 Oct 20210.78500.78500.76000.77500.7750291,700
11 Oct 20210.79000.79000.78000.78500.7850171,900
08 Oct 20210.76500.79000.76500.79000.7900252,600
07 Oct 20210.74500.78000.74500.76500.7650306,300
06 Oct 20210.77000.77500.74500.75500.7550593,200
05 Oct 20210.79000.79000.76500.78000.7800584,500
04 Oct 20210.80000.80000.79000.79000.7900199,900
01 Oct 20210.80500.80500.78500.79000.7900435,400
30 Sep 20210.80000.80500.80000.80000.8000158,100
29 Sep 20210.80500.80500.79500.80000.8000852,300
28 Sep 20210.82000.82000.80500.80500.8050170,700
27 Sep 20210.82000.82000.81500.81500.8150136,300
24 Sep 20210.82500.83000.81000.81000.8100245,500
23 Sep 20210.82000.83000.82000.82000.8200431,500
22 Sep 20210.82500.82500.81500.82000.8200322,800
21 Sep 20210.81000.82500.80500.82500.8250506,900
20 Sep 20210.83500.83500.80500.81000.8100876,200
17 Sep 20210.84500.84500.82500.82500.8250745,000
16 Sep 20210.84000.85000.83000.84000.8400905,000
15 Sep 20210.83000.84000.82000.83000.8300479,200
14 Sep 20210.84000.84500.83000.83500.8350707,300
13 Sep 20210.84500.86000.83500.83500.83501,647,100
10 Sep 20210.84000.85000.84000.84500.84501,422,300
09 Sep 20210.83500.84500.83000.83500.8350704,600
08 Sep 20210.86000.86000.82500.83500.83502,149,000
07 Sep 20210.83000.85500.82500.84500.84502,384,200
06 Sep 20210.81000.83000.80500.82500.82501,471,800
03 Sep 20210.80500.81000.80500.80500.8050206,800
02 Sep 20210.81500.81500.79500.81000.8100935,200
01 Sep 20210.81000.81500.80500.80500.8050396,300
31 Aug 20210.82000.82500.80000.80500.80501,107,000
30 Aug 20210.82000.82500.81000.81500.8150652,200
27 Aug 20210.81000.82000.81000.82000.8200272,400
26 Aug 20210.82000.82500.81000.81500.8150563,300
25 Aug 20210.80500.82500.80500.82500.82501,075,800
24 Aug 20210.81500.81500.79500.80500.8050464,000
23 Aug 20210.82500.82500.79500.80000.80001,122,000
20 Aug 20210.81000.82500.81000.81000.8100570,800
19 Aug 20210.84500.84500.80500.80500.80501,371,000
18 Aug 20210.82500.85000.81000.84500.8450934,500
17 Aug 20210.86500.87500.82500.83000.83001,841,200
16 Aug 20210.88000.88500.85000.86000.86001,176,000
13 Aug 20210.88500.88500.84000.87500.87504,535,100
12 Aug 20210.92500.93000.91000.91500.9150561,000
11 Aug 20210.94000.94000.92000.92000.9200681,000
10 Aug 20210.94500.95000.93500.93500.9350970,800
06 Aug 20210.93000.94000.91500.94000.94002,241,800
05 Aug 20210.89000.93000.88500.92500.92503,370,000
04 Aug 20210.90000.90000.87500.88000.88001,225,800
03 Aug 20210.92500.93000.88500.89000.89002,900,000
02 Aug 20210.91000.93500.91000.92500.92502,107,600
30 Jul 20210.89000.92000.88500.90000.90002,574,400
29 Jul 20210.86500.89500.85500.89000.89001,879,200
28 Jul 20210.86000.86500.84500.85500.8550631,300
27 Jul 20210.88500.88500.85000.86000.86001,360,900
26 Jul 20210.89000.89500.87500.88500.8850778,300
23 Jul 20210.88500.89500.88500.88500.8850480,900
22 Jul 20210.90500.91000.87000.88500.88501,270,100
21 Jul 20210.92000.92500.89500.89500.89503,236,900
19 Jul 20210.93000.93000.92000.92000.9200553,400
16 Jul 20210.93500.95000.93000.94000.9400974,700
15 Jul 20210.92000.94500.92000.94000.94001,354,600
14 Jul 20210.92500.93000.91500.92000.9200791,000
13 Jul 20210.93000.93500.92000.92500.9250868,000
12 Jul 20210.93500.93500.91500.92000.9200712,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...