Singapore markets closed

Far East Orchard Limited (O10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.08000.0000 (0.00%)
At close: 04:37PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.08001.09001.07001.08001.080022,100
24 Jun 20221.09001.09001.08001.08001.0800400
23 Jun 20221.09001.09001.09001.09001.0900-
22 Jun 20221.08001.09001.08001.09001.09001,700
21 Jun 20221.09001.09001.09001.09001.0900-
20 Jun 20221.09001.09001.09001.09001.0900-
17 Jun 20221.06001.09001.06001.09001.090022,200
16 Jun 20221.09001.09001.07001.09001.090027,400
15 Jun 20221.09001.09001.09001.09001.09006,000
14 Jun 20221.07001.10001.06001.09001.090031,500
13 Jun 20221.08001.09001.08001.09001.090012,300
10 Jun 20221.09001.09001.08001.09001.0900184,200
09 Jun 20221.09001.09001.09001.09001.090039,200
08 Jun 20221.09001.10001.09001.10001.100045,400
07 Jun 20221.10001.10001.09001.10001.100096,500
06 Jun 20221.09001.11001.09001.11001.11008,000
03 Jun 20221.09001.11001.09001.10001.1000133,700
02 Jun 20221.10001.11001.09001.11001.1100220,000
01 Jun 20221.10001.11001.10001.11001.110027,400
31 May 20221.08001.10001.07001.10001.1000181,000
30 May 20221.08001.08001.08001.08001.080020,000
27 May 20221.08001.09001.07001.08001.0800121,900
26 May 20221.09001.09001.05001.08001.080016,700
25 May 20221.07001.08001.06001.08001.080022,000
24 May 20221.07001.08001.07001.08001.080056,000
23 May 20221.07001.07001.07001.07001.0700-
20 May 20221.07001.07001.07001.07001.0700-
19 May 20221.07001.10001.06001.07001.070029,400
18 May 20221.09001.12001.08001.12001.120034,000
17 May 20221.09001.09001.09001.09001.0900100
13 May 20221.09001.09001.06001.08001.080028,600
12 May 20221.07001.09001.06001.09001.090022,400
11 May 20221.07001.08001.06001.08001.080011,500
10 May 20221.06001.09001.05001.09001.090051,100
10 May 20220.03 Dividend
09 May 20221.11001.11001.09001.09001.060029,500
06 May 20221.09001.10001.09001.10001.06975,600
05 May 20221.10001.11001.09001.11001.079432,200
04 May 20221.11001.11001.10001.10001.069739,000
29 Apr 20221.12001.13001.10001.12001.0892120,000
28 Apr 20221.10001.11001.10001.10001.069728,600
27 Apr 20221.10001.11001.10001.11001.079440,100
26 Apr 20221.11001.11001.10001.10001.069736,300
25 Apr 20221.11001.12001.10001.12001.0892116,000
22 Apr 20221.11001.12001.10001.12001.089276,400
21 Apr 20221.11001.12001.10001.12001.089232,100
20 Apr 20221.11001.12001.11001.12001.089270,100
19 Apr 20221.11001.11001.11001.11001.0794-
18 Apr 20221.11001.11001.11001.11001.0794-
14 Apr 20221.11001.11001.09001.11001.079430,900
13 Apr 20221.12001.12001.09001.11001.079441,800
12 Apr 20221.13001.13001.08001.12001.089255,900
11 Apr 20221.12001.13001.09001.13001.098913,600
08 Apr 20221.13001.13001.12001.12001.08923,700
07 Apr 20221.13001.13001.13001.13001.0989100
06 Apr 20221.11001.12001.10001.12001.089213,600
05 Apr 20221.12001.12001.12001.12001.089217,300
04 Apr 20221.11001.12001.10001.12001.0892158,700
01 Apr 20221.11001.11001.11001.11001.07944,000
31 Mar 20221.10001.11001.10001.11001.079437,800
30 Mar 20221.11001.11001.10001.10001.069743,100
29 Mar 20221.12001.12001.12001.12001.08921,000
28 Mar 20221.11001.12001.11001.12001.089222,400
25 Mar 20221.10001.12001.10001.11001.079499,700
24 Mar 20221.10001.12001.10001.10001.0697120,600
23 Mar 20221.11001.11001.09001.10001.069753,400
22 Mar 20221.11001.11001.11001.11001.07945,000
21 Mar 20221.10001.10001.07001.09001.060021,000
18 Mar 20221.09001.09001.09001.09001.060010,000
17 Mar 20221.08001.08001.08001.08001.05032,400
16 Mar 20221.08001.08001.08001.08001.0503-
15 Mar 20221.08001.09001.07001.08001.050318,300
14 Mar 20221.07001.09001.07001.09001.06005,800
11 Mar 20221.11001.11001.11001.11001.0794-
10 Mar 20221.11001.11001.11001.11001.0794-
09 Mar 20221.09001.12001.09001.11001.079422,000
08 Mar 20221.09001.11001.08001.11001.079433,600
07 Mar 20221.08001.10001.07001.09001.060076,800
04 Mar 20221.08001.10001.08001.10001.0697114,100
03 Mar 20221.09001.11001.08001.11001.079469,700
02 Mar 20221.08001.11001.08001.11001.079459,400
01 Mar 20221.08001.12001.08001.12001.089220,400
28 Feb 20221.07001.11001.07001.11001.079416,600
25 Feb 20221.08001.10001.08001.10001.06977,100
24 Feb 20221.13001.13001.09001.10001.069735,400
23 Feb 20221.13001.15001.12001.15001.118339,600
22 Feb 20221.12001.13001.10001.12001.089252,300
21 Feb 20221.13001.13001.13001.13001.0989-
18 Feb 20221.15001.15001.13001.13001.09899,000
17 Feb 20221.12001.16001.12001.15001.1183212,100
16 Feb 20221.12001.12001.12001.12001.089240,100
15 Feb 20221.11001.12001.10001.12001.089274,900
14 Feb 20221.12001.12001.11001.11001.079431,000
11 Feb 20221.12001.14001.12001.13001.0989185,300
10 Feb 20221.09001.12001.09001.12001.089267,500
09 Feb 20221.10001.11001.10001.10001.0697105,100
08 Feb 20221.11001.11001.11001.11001.079429,200
07 Feb 20221.09001.10001.09001.10001.069761,700
04 Feb 20221.08001.10001.07001.09001.060017,200
03 Feb 20221.10001.10001.09001.10001.069738,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...