Singapore markets closed

Far East Orchard Limited (O10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1000+0.0100 (+0.92%)
At close: 01:50PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.10001.10001.10001.10001.10002,000
02 Feb 20231.08001.09001.08001.09001.09005,100
01 Feb 20231.08001.09001.08001.09001.09008,800
31 Jan 20231.07001.08001.07001.08001.080027,400
30 Jan 20231.06001.07001.06001.07001.070032,300
27 Jan 20231.07001.08001.07001.07001.07007,000
26 Jan 20231.07001.08001.06001.07001.070079,700
25 Jan 20231.06001.09001.06001.08001.080061,200
20 Jan 20231.06001.08001.06001.07001.070027,900
19 Jan 20231.07001.09001.07001.09001.090057,200
18 Jan 20231.06001.09001.05001.09001.090060,700
17 Jan 20231.06001.08001.06001.08001.080041,100
16 Jan 20231.06001.09001.05001.08001.080029,400
13 Jan 20231.07001.10001.05001.10001.100058,900
12 Jan 20231.06001.08001.06001.08001.080026,200
11 Jan 20231.09001.09001.09001.09001.09005,000
10 Jan 20231.06001.09001.06001.09001.090023,000
09 Jan 20231.09001.09001.09001.09001.09005,000
06 Jan 20231.06001.09001.05001.09001.090039,600
05 Jan 20231.09001.09001.09001.09001.0900-
04 Jan 20231.09001.09001.09001.09001.0900-
03 Jan 20231.06001.09001.06001.09001.090027,200
30 Dec 20221.09001.09001.09001.09001.0900-
29 Dec 20221.09001.09001.09001.09001.0900-
28 Dec 20221.05001.09001.05001.09001.090013,000
27 Dec 20221.08001.09001.08001.09001.09006,000
23 Dec 20221.06001.08001.06001.08001.0800108,700
22 Dec 20221.06001.07001.04001.07001.070039,600
21 Dec 20221.07001.08001.07001.08001.08009,000
20 Dec 20221.07001.07001.06001.07001.07007,900
19 Dec 20221.06001.07001.06001.07001.07008,200
16 Dec 20221.06001.07001.06001.06001.06004,100
15 Dec 20221.03001.06001.03001.06001.060052,400
14 Dec 20221.03001.04001.03001.04001.040020,100
13 Dec 20221.02001.04001.02001.03001.030071,500
12 Dec 20221.03001.05001.03001.04001.040030,400
09 Dec 20221.03001.05001.03001.05001.0500102,200
08 Dec 20221.02001.03001.02001.03001.030042,000
07 Dec 20221.02001.03001.02001.03001.030014,000
06 Dec 20221.02001.03001.02001.03001.030039,000
05 Dec 20221.04001.04001.02001.02001.020038,000
02 Dec 20221.04001.04001.03001.04001.040015,700
01 Dec 20221.03001.03001.03001.03001.03004,800
30 Nov 20221.02001.04001.02001.04001.040022,000
29 Nov 20221.05001.05001.05001.05001.05009,600
28 Nov 20221.03001.05001.03001.04001.04003,300
25 Nov 20221.04001.04001.04001.04001.0400-
24 Nov 20221.01001.04001.01001.04001.04008,400
23 Nov 20221.04001.04001.04001.04001.0400-
22 Nov 20221.02001.04001.02001.04001.040013,900
21 Nov 20221.03001.03001.02001.02001.02003,400
18 Nov 20221.03001.03001.03001.03001.030015,000
17 Nov 20221.04001.04001.03001.04001.040010,700
16 Nov 20221.03001.04001.01001.03001.030080,200
15 Nov 20221.04001.05001.04001.05001.050011,100
14 Nov 20221.04001.04001.03001.04001.040012,400
11 Nov 20221.02001.05001.02001.04001.040041,500
10 Nov 20221.02001.05001.02001.03001.03007,500
09 Nov 20221.05001.05001.05001.05001.0500-
08 Nov 20221.01001.05001.01001.05001.050044,200
07 Nov 20221.04001.04001.04001.04001.0400-
04 Nov 20221.01001.05001.01001.04001.04008,800
03 Nov 20221.03001.04001.01001.04001.040015,200
02 Nov 20221.01001.04001.00001.03001.030027,800
01 Nov 20221.02001.04001.01001.04001.040044,400
31 Oct 20221.01001.04001.01001.04001.04008,000
28 Oct 20221.00001.04001.00001.04001.040034,800
27 Oct 20221.04001.04001.04001.04001.0400-
26 Oct 20221.00001.04001.00001.04001.040027,600
25 Oct 20221.04001.04001.04001.04001.0400-
21 Oct 20221.01001.04001.00001.04001.040013,200
20 Oct 20221.05001.05001.05001.05001.0500-
19 Oct 20221.05001.05001.05001.05001.0500-
18 Oct 20221.03001.05001.03001.05001.050011,200
17 Oct 20221.05001.05001.05001.05001.0500-
14 Oct 20221.05001.05001.05001.05001.0500-
13 Oct 20221.06001.06001.00001.05001.050051,700
12 Oct 20221.04001.05001.04001.04001.040021,900
11 Oct 20221.05001.06001.04001.06001.06006,100
10 Oct 20221.03001.03001.03001.03001.03001,000
07 Oct 20221.07001.07001.05001.06001.060032,300
06 Oct 20221.06001.06001.06001.06001.0600-
05 Oct 20221.06001.06001.06001.06001.06001,000
04 Oct 20221.05001.05001.05001.05001.05003,000
03 Oct 20221.04001.04001.04001.04001.0400100
30 Sept 20221.06001.06001.06001.06001.0600-
29 Sept 20221.05001.06001.05001.06001.060014,300
28 Sept 20221.05001.06001.01001.05001.0500133,700
27 Sept 20221.04001.07001.04001.07001.070014,600
26 Sept 20221.05001.07001.04001.07001.070029,200
23 Sept 20221.05001.07001.04001.07001.070040,200
22 Sept 20221.05001.07001.04001.07001.070054,600
21 Sept 20221.05001.08001.05001.07001.070011,300
20 Sept 20221.05001.07001.05001.07001.070011,600
19 Sept 20221.06001.06001.06001.06001.0600-
16 Sept 20221.06001.06001.06001.06001.06006,000
15 Sept 20221.08001.08001.08001.08001.08002,000
14 Sept 20221.06001.07001.05001.07001.070011,400
13 Sept 20221.08001.08001.04001.07001.070025,000
12 Sept 20221.07001.07001.07001.07001.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...