Singapore markets close in 6 hours 40 minutes

Dyna-Mac Holdings Ltd. (NO4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1120+0.0010 (+0.90%)
As of 10:07AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20210.11200.11400.11200.11200.11201,254,900
22 Jan 20210.11200.11200.11000.11100.11103,174,500
21 Jan 20210.11400.11400.11100.11100.11103,884,600
20 Jan 20210.11200.11400.11100.11200.11204,299,300
19 Jan 20210.11000.11400.10900.11100.11105,509,400
18 Jan 20210.11100.11200.10800.11000.11002,966,500
15 Jan 20210.11400.11500.11100.11200.11205,427,700
14 Jan 20210.11500.11600.11100.11300.11303,689,800
13 Jan 20210.11400.11800.11400.11500.115010,707,400
12 Jan 20210.11300.11500.11000.11200.11204,105,200
11 Jan 20210.11200.11400.11100.11200.11205,131,400
08 Jan 20210.11300.11800.11100.11100.111020,112,500
07 Jan 20210.11000.11000.10700.10900.10902,869,100
06 Jan 20210.10500.11100.10500.10800.108015,320,600
05 Jan 20210.10700.10700.10300.10300.10301,387,800
04 Jan 20210.10400.10800.10100.10700.10705,724,600
31 Dec 2020------
30 Dec 20200.10400.10500.10200.10200.10201,554,300
29 Dec 20200.10200.10500.10100.10300.10302,973,500
28 Dec 20200.10300.10300.10100.10100.10101,351,900
24 Dec 2020------
23 Dec 20200.10300.10300.10000.10100.10102,746,400
22 Dec 20200.10200.10400.10100.10100.10101,959,800
21 Dec 20200.10700.10700.10100.10200.10202,025,400
18 Dec 20200.10900.10900.10500.10500.10502,025,700
17 Dec 20200.10400.11000.10400.10800.108014,859,100
16 Dec 20200.10300.10300.10000.10000.10002,177,700
15 Dec 20200.10300.10300.10000.10200.10201,093,900
14 Dec 20200.10400.10500.10100.10400.10402,461,700
11 Dec 20200.10600.10600.10200.10300.10302,471,800
10 Dec 20200.10400.10700.10100.10300.10305,079,900
09 Dec 20200.10800.10800.10100.10600.10601,158,000
08 Dec 20200.10400.10600.10300.10400.1040456,500
07 Dec 20200.10600.11000.10500.10500.10503,802,200
04 Dec 20200.10100.10900.10100.10700.107018,959,000
03 Dec 20200.10200.10500.09600.09800.09803,103,600
02 Dec 20200.10300.10400.10100.10100.10101,610,100
01 Dec 20200.10700.10700.10200.10400.10401,121,900
30 Nov 20200.10900.10900.10300.10300.10303,345,800
27 Nov 20200.10400.11300.10200.10900.109015,382,800
26 Nov 20200.10400.10900.10300.10400.10405,430,400
25 Nov 20200.10900.11000.10200.10300.10307,646,600
24 Nov 20200.09100.10900.09100.10600.106038,749,400
23 Nov 20200.08800.09400.08800.09200.09205,529,800
20 Nov 20200.08800.08800.08400.08500.0850711,700
19 Nov 20200.08200.08800.08200.08400.08401,346,700
18 Nov 20200.08500.08500.08300.08300.0830468,300
17 Nov 20200.08700.08700.08200.08300.0830410,200
16 Nov 20200.08400.08500.08000.08400.0840463,900
13 Nov 20200.08700.08700.08700.08700.0870-
12 Nov 20200.08700.08700.08700.08700.0870100
11 Nov 20200.08700.08700.08300.08600.0860219,100
10 Nov 20200.08500.08900.08500.08700.08701,460,300
09 Nov 20200.08400.08500.08200.08300.0830485,600
06 Nov 20200.08500.08500.08400.08400.0840118,500
05 Nov 20200.08100.08300.08100.08100.0810140,000
04 Nov 20200.08200.08600.08100.08600.0860160,000
03 Nov 20200.08100.08500.08100.08500.08506,100
02 Nov 20200.08600.08600.08100.08300.0830779,700
30 Oct 20200.08400.08400.08200.08400.0840210,300
29 Oct 20200.08400.08500.08400.08400.0840143,000
28 Oct 20200.08700.08700.08300.08300.0830298,300
27 Oct 20200.08700.08700.08300.08300.0830471,100
26 Oct 20200.08800.08800.08400.08600.0860468,900
23 Oct 20200.08800.08800.08400.08800.0880102,700
22 Oct 20200.08800.08800.08500.08500.0850663,000
21 Oct 20200.08900.08900.08500.08600.08601,199,100
20 Oct 20200.08900.08900.08700.08800.0880334,200
19 Oct 20200.08900.08900.08700.08800.088050,200
16 Oct 20200.08700.08700.08700.08700.0870-
15 Oct 20200.08700.09000.08600.08700.08701,876,900
14 Oct 20200.08800.08900.08700.08900.0890600,200
13 Oct 20200.08900.08900.08900.08900.0890100
12 Oct 20200.08800.09000.08700.08800.0880365,100
09 Oct 20200.08800.09300.08800.09000.09004,270,700
08 Oct 20200.08800.08800.08500.08800.0880920,600
07 Oct 20200.08800.08800.08700.08800.0880308,700
06 Oct 20200.08800.08800.08600.08600.0860416,900
05 Oct 20200.08800.08800.08600.08600.0860536,100
02 Oct 20200.08700.08800.08600.08700.0870731,300
01 Oct 20200.08800.08900.08700.08900.0890787,400
30 Sep 20200.08900.09000.08600.08600.08601,257,500
29 Sep 20200.08900.09100.08700.08700.08701,734,800
28 Sep 20200.08900.09100.08700.08700.0870808,500
25 Sep 20200.08700.09100.08700.08900.08901,741,700
24 Sep 20200.08800.08900.08600.08600.0860473,500
23 Sep 20200.09000.09000.08700.08900.08901,210,400
22 Sep 20200.09100.09100.08700.08900.0890822,200
21 Sep 20200.09400.09400.08800.08900.0890620,400
18 Sep 20200.09400.09500.09100.09300.0930704,300
17 Sep 20200.09500.09700.09100.09300.09302,137,300
16 Sep 20200.08900.09700.08800.09600.09605,073,300
15 Sep 20200.08800.08900.08800.08900.0890365,000
14 Sep 20200.08800.08900.08700.08800.0880236,000
11 Sep 20200.08800.08800.08600.08800.0880447,000
10 Sep 20200.08900.08900.08900.08900.0890-
09 Sep 20200.08600.08900.08500.08900.0890413,500
08 Sep 20200.08900.08900.08700.08800.0880268,200
07 Sep 20200.08800.08900.08600.08600.0860581,000
04 Sep 20200.08800.08900.08600.08900.0890132,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...