Singapore markets close in 2 hours 19 minutes

InnoTek Limited (M14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5350-0.0100 (-1.83%)
As of 02:07PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.55000.55000.52000.53500.535028,600
26 May 20220.55500.56000.54500.54500.545098,800
25 May 20220.54500.54500.52500.54000.540029,500
24 May 20220.54000.54500.53000.54500.545022,100
23 May 20220.52500.54000.52000.54000.5400108,800
20 May 20220.50500.54000.50500.52500.5250100,700
19 May 20220.51500.52000.50000.51000.5100370,900
18 May 20220.52000.52500.51500.51500.515098,400
17 May 20220.51000.51500.51000.51500.515046,400
13 May 20220.51500.52500.50500.51500.515079,800
12 May 20220.55500.56000.50000.51000.5100287,600
11 May 20220.53000.56000.53000.53500.5350184,100
11 May 20220.02 Dividend
10 May 20220.55000.56000.53000.54000.5200466,500
09 May 20220.55500.57000.55000.55000.529650,900
09 May 20220.02 Dividend
06 May 20220.55500.57500.55500.55500.5152177,200
05 May 20220.57500.58000.56500.56500.5245144,500
04 May 20220.59000.59000.57000.57000.5291156,400
29 Apr 20220.59000.59000.57500.58500.5430241,700
28 Apr 20220.59500.59500.58500.59000.5477900
27 Apr 20220.58000.59500.58000.59000.547761,900
26 Apr 20220.59500.60000.59000.59000.547746,700
25 Apr 20220.59000.59500.58500.59000.5477158,600
22 Apr 20220.59000.60500.59000.60000.557051,000
21 Apr 20220.60000.61000.59500.60500.561691,900
20 Apr 20220.61000.61000.60500.61000.566240,200
19 Apr 20220.60500.61500.60000.61000.566297,900
18 Apr 20220.60500.61000.60500.61000.566258,800
14 Apr 20220.61500.61500.61000.61000.5662102,600
13 Apr 20220.62500.63500.61000.62000.5755188,800
12 Apr 20220.62500.63000.61500.61500.5709121,700
11 Apr 20220.63000.63500.62500.62500.5802222,300
08 Apr 20220.64000.64000.63000.63000.584893,600
07 Apr 20220.63000.64000.63000.64000.594173,800
06 Apr 20220.64000.64000.63500.63500.589457,300
05 Apr 20220.63500.64500.63500.64000.594167,100
04 Apr 20220.64000.64000.63000.63500.5894103,500
01 Apr 20220.63500.64000.63000.63000.584843,400
31 Mar 20220.64000.64000.62500.63500.5894182,900
30 Mar 20220.64000.64000.62500.62500.5802243,100
29 Mar 20220.64000.64500.63000.63500.589486,800
28 Mar 20220.64000.64500.63000.64000.594197,800
25 Mar 20220.65500.65500.63500.64000.5941158,300
24 Mar 20220.65500.65500.64500.65000.603480,300
23 Mar 20220.65000.66000.64500.65500.608082,600
22 Mar 20220.65500.66500.64000.64500.5987114,900
21 Mar 20220.64500.65500.64000.65500.608082,900
18 Mar 20220.64000.64000.63000.64000.594194,000
17 Mar 20220.63500.65000.63000.63000.584821,300
16 Mar 20220.62000.64000.61500.63500.5894199,600
15 Mar 20220.59000.63000.59000.62000.5755195,500
14 Mar 20220.59500.61000.59500.59500.552392,200
11 Mar 20220.59500.61500.59500.60000.5570177,200
10 Mar 20220.60000.61500.59500.60000.5570210,900
09 Mar 20220.58500.61500.58500.60000.5570380,700
08 Mar 20220.64500.64500.57500.58500.5430349,000
07 Mar 20220.66500.66500.62500.63000.5848708,000
04 Mar 20220.68000.68000.65000.65500.6080425,400
03 Mar 20220.68000.70000.67000.68000.6312138,300
02 Mar 20220.68500.70000.67500.67500.6266132,600
01 Mar 20220.68000.69000.67500.68500.6359237,300
28 Feb 20220.68000.69000.67000.68000.6312396,500
25 Feb 20220.69000.71500.69000.71000.6591102,300
24 Feb 20220.70000.71000.67500.67500.6266257,700
23 Feb 20220.72000.72000.70500.71000.659181,400
22 Feb 20220.71500.71500.70000.70500.654482,600
21 Feb 20220.71000.72000.71000.71500.663769,700
18 Feb 20220.73000.73000.71500.71500.663731,400
17 Feb 20220.73500.73500.72000.72000.668361,800
16 Feb 20220.72500.73500.71500.73500.6823111,800
15 Feb 20220.70000.73000.70000.72000.6683115,800
14 Feb 20220.73000.73500.71500.72000.6683174,700
11 Feb 20220.73500.74500.72500.73500.682390,500
10 Feb 20220.74000.74500.72500.73000.6776101,800
09 Feb 20220.72500.74500.72000.74000.6869331,300
08 Feb 20220.72500.72500.71500.72500.673070,300
07 Feb 20220.71500.72500.71500.71500.663755,000
04 Feb 20220.71000.72500.69500.72500.6730354,400
03 Feb 20220.68500.72500.68500.71000.6591178,100
31 Jan 20220.69000.69000.68500.68500.635937,300
28 Jan 20220.69000.69000.67000.68500.6359110,200
27 Jan 20220.69000.70000.67500.68000.6312237,300
26 Jan 20220.69500.70500.69000.69500.6451143,600
25 Jan 20220.72500.72500.69000.69500.6451258,100
24 Jan 20220.74000.74000.72500.72500.673076,200
21 Jan 20220.74500.75000.73500.75000.6962144,400
20 Jan 20220.74500.75500.74500.75000.6962206,100
19 Jan 20220.76500.76500.74000.74500.6916205,400
18 Jan 20220.77500.77500.76500.77000.714858,000
17 Jan 20220.76000.77500.75500.77500.719480,900
14 Jan 20220.75500.77500.75500.76500.710125,500
13 Jan 20220.77000.78000.76000.76000.7055143,600
12 Jan 20220.76500.77000.76000.76500.710155,900
11 Jan 20220.76000.77000.75500.76000.705574,500
10 Jan 20220.75500.77000.75500.76500.710147,200
07 Jan 20220.76000.77000.75500.75500.700828,300
06 Jan 20220.75500.76000.75500.76000.705598,800
05 Jan 20220.76500.77000.76500.76500.710174,900
04 Jan 20220.77500.77500.76500.77500.719474,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...