Singapore markets closed

Sri Trang Agro-Industry Public Company Limited (NC2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7350-0.0250 (-3.29%)
At close: 05:04PM SGT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.76500.76500.70500.73500.735045,400
22 Feb 20240.72500.76500.70500.76000.7600202,000
21 Feb 20240.66500.73000.66500.72000.720092,100
20 Feb 20240.68500.68500.66500.66500.665046,900
19 Feb 20240.62500.75000.61500.71000.7100177,700
16 Feb 20240.60500.60500.60500.60500.6050800
15 Feb 20240.62500.62500.62500.62500.6250-
14 Feb 20240.62500.62500.62500.62500.6250-
13 Feb 20240.62500.62500.62500.62500.6250-
09 Feb 20240.62500.62500.62500.62500.6250-
08 Feb 20240.62500.62500.62500.62500.6250-
07 Feb 20240.65000.65000.62500.62500.625027,500
06 Feb 20240.64500.64500.64500.64500.64504,500
05 Feb 20240.64000.64000.64000.64000.64005,500
02 Feb 20240.63500.64000.62000.64000.6400103,000
01 Feb 20240.64500.64500.64500.64500.6450-
31 Jan 20240.64000.64500.64000.64500.645011,000
30 Jan 20240.63000.64000.63000.64000.640015,600
29 Jan 20240.58500.63000.58500.63000.630028,200
26 Jan 20240.61500.61500.61500.61500.6150-
25 Jan 20240.59500.61500.59500.61500.615018,000
24 Jan 20240.59000.59500.59000.59500.595019,300
23 Jan 20240.63000.63000.60000.60000.600022,400
22 Jan 20240.63500.63500.63500.63500.635011,000
19 Jan 20240.63500.63500.63500.63500.6350-
18 Jan 20240.63500.63500.63500.63500.6350-
17 Jan 20240.63500.63500.63500.63500.63503,500
16 Jan 20240.66500.69500.65500.65500.655050,400
15 Jan 20240.79000.79000.79000.79000.79001,300
12 Jan 20240.66000.66000.66000.66000.6600-
11 Jan 20240.65000.66000.65000.66000.660016,600
10 Jan 20240.65000.65000.65000.65000.6500-
09 Jan 20240.65000.65000.65000.65000.65006,300
08 Jan 20240.62000.64000.62000.64000.6400500
05 Jan 20240.65000.65000.65000.65000.650013,200
04 Jan 20240.65000.65500.62500.65500.65504,800
03 Jan 20240.59000.65000.58500.65000.650081,100
02 Jan 20240.60500.62000.60500.62000.62001,600
29 Dec 20230.61000.61000.61000.61000.610010,400
28 Dec 20230.59000.61500.58000.61500.615077,800
27 Dec 20230.58500.58500.58500.58500.5850300
26 Dec 20230.58000.58500.57500.58500.585020,900
22 Dec 20230.57000.57500.57000.57500.575017,500
21 Dec 20230.56000.57000.56000.57000.570030,000
20 Dec 20230.58000.58000.58000.58000.5800500
19 Dec 20230.58000.58000.57000.57000.57004,600
18 Dec 20230.56000.59000.56000.58000.5800116,400
15 Dec 20230.55000.55000.55000.55000.55001,700
14 Dec 20230.55000.55000.55000.55000.5500300
13 Dec 20230.55000.55000.54500.55000.55007,700
12 Dec 20230.57000.57000.55500.56000.560020,000
11 Dec 20230.58500.58500.58500.58500.5850-
08 Dec 20230.58500.58500.58500.58500.5850-
07 Dec 20230.56000.58500.56000.58500.58506,100
06 Dec 20230.59500.59500.58000.58000.5800900
05 Dec 20230.59500.59500.59500.59500.5950-
04 Dec 20230.56500.59500.56500.59500.59504,100
01 Dec 20230.58500.58500.58500.58500.58506,000
30 Nov 20230.60000.60000.58000.58500.58509,600
29 Nov 20230.59000.59000.59000.59000.5900-
28 Nov 20230.59000.59000.59000.59000.5900-
27 Nov 20230.59000.59000.59000.59000.5900-
24 Nov 20230.59000.59000.59000.59000.5900100
23 Nov 20230.63000.63500.63000.63500.63502,300
22 Nov 20230.62000.62000.62000.62000.6200200
21 Nov 20230.61000.61500.61000.61500.615013,100
20 Nov 20230.60000.60500.60000.60500.605011,100
17 Nov 20230.59000.59000.59000.59000.590017,700
16 Nov 20230.57500.57500.57500.57500.5750-
15 Nov 20230.53500.57500.53500.57500.575019,600
14 Nov 20230.54500.54500.54500.54500.545017,000
10 Nov 20230.52500.52500.52000.52000.52001,900
09 Nov 20230.53000.53000.51500.52000.520020,700
08 Nov 20230.57500.57500.57500.57500.5750200
07 Nov 20230.57500.57500.57500.57500.5750200
06 Nov 20230.54000.54000.52500.52500.525043,000
03 Nov 20230.53000.53000.53000.53000.53001,000
02 Nov 20230.56500.56500.56500.56500.5650-
01 Nov 20230.56500.56500.56500.56500.5650-
31 Oct 20230.56500.56500.56500.56500.56503,000
30 Oct 20230.57500.57500.56500.56500.5650400
27 Oct 20230.49500.52000.48500.52000.520010,700
26 Oct 20230.57500.57500.57500.57500.5750-
25 Oct 20230.57500.57500.57500.57500.5750-
24 Oct 20230.57500.57500.57500.57500.5750-
23 Oct 20230.57500.57500.57500.57500.5750-
20 Oct 20230.57500.57500.57500.57500.5750-
19 Oct 20230.57500.57500.57500.57500.5750-
18 Oct 20230.57500.57500.54000.57500.575019,600
17 Oct 20230.57000.57000.57000.57000.5700-
16 Oct 20230.57000.57000.57000.57000.5700-
13 Oct 20230.57000.57000.57000.57000.5700-
12 Oct 20230.57000.57000.57000.57000.5700600
11 Oct 20230.55000.55000.55000.55000.5500-
10 Oct 20230.55000.55000.55000.55000.5500-
09 Oct 20230.56000.56000.55000.55000.550019,900
06 Oct 20230.55000.55000.55000.55000.55002,000
05 Oct 20230.57000.57000.57000.57000.5700-
04 Oct 20230.57000.57000.57000.57000.5700-
03 Oct 20230.57000.57000.57000.57000.5700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...