O10.SI - Far East Orchard Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20231.03001.04001.03001.04001.040011,900
01 Jun 20231.02001.03001.01001.03001.030015,400
31 May 20231.02001.03001.02001.03001.030092,600
30 May 20231.02001.03001.02001.03001.030023,000
29 May 20231.03001.03001.02001.03001.0300103,000
26 May 20231.02001.04001.02001.02001.020056,900
25 May 20231.02001.04001.02001.04001.040071,400
24 May 20231.04001.04001.02001.03001.0300108,600
23 May 20231.03001.04001.03001.04001.040012,000
22 May 20231.03001.03001.03001.03001.030015,000
19 May 20231.03001.04001.02001.03001.030032,000
18 May 20231.02001.03001.01001.03001.030033,000
17 May 20231.04001.04001.02001.02001.020072,600
16 May 20231.05001.05001.05001.05001.05002,000
15 May 20231.04001.05001.02001.04001.040017,900
12 May 20231.04001.04001.04001.04001.0400300
11 May 20231.05001.05001.01001.04001.040017,000
10 May 20231.02001.05001.01001.04001.040053,500
10 May 20230.01 Dividend
09 May 20231.06001.08001.06001.08001.070028,100
08 May 20231.05001.06001.05001.06001.050250,200
05 May 20231.05001.05001.03001.05001.04037,100
04 May 20231.05001.05001.05001.05001.0403-
03 May 20231.03001.05001.03001.05001.040365,000
02 May 20231.05001.05001.03001.05001.040371,000
28 Apr 20231.05001.05001.04001.04001.030431,000
27 Apr 20231.05001.05001.03001.04001.0304113,000
26 Apr 20231.05001.08001.04001.08001.070015,000
25 Apr 20231.05001.07001.05001.07001.060114,000
24 Apr 20231.07001.08001.06001.08001.070023,000
21 Apr 20231.07001.07001.04001.07001.060113,000
20 Apr 20231.05001.07001.04001.07001.060177,500
19 Apr 20231.05001.05001.05001.05001.04035,500
18 Apr 20231.05001.05001.04001.05001.040319,200
17 Apr 20231.05001.05001.05001.05001.04033,300
14 Apr 20231.04001.05001.03001.04001.030480,600
13 Apr 20231.05001.05001.04001.04001.03047,000
12 Apr 20231.05001.05001.04001.05001.040316,300
11 Apr 20231.04001.05001.03001.05001.040346,100
10 Apr 20231.04001.06001.04001.06001.050276,300
06 Apr 20231.05001.05001.05001.05001.040313,300
05 Apr 20231.03001.05001.03001.05001.040331,200
04 Apr 20231.03001.05001.03001.05001.0403124,300
03 Apr 20231.04001.05001.04001.05001.040356,300
31 Mar 20231.05001.05001.05001.05001.0403-
30 Mar 20231.04001.05001.04001.05001.040314,000
29 Mar 20231.04001.04001.03001.04001.030430,400
28 Mar 20231.03001.04001.03001.04001.030410,100
27 Mar 20231.04001.04001.02001.04001.030415,000
24 Mar 20231.02001.02001.02001.02001.01066,000
23 Mar 20231.03001.04001.01001.04001.030428,200
22 Mar 20231.03001.03001.03001.03001.0205-
21 Mar 20231.03001.03001.02001.03001.020521,500
20 Mar 20231.05001.05001.02001.02001.010636,700
17 Mar 20231.03001.05001.03001.05001.040343,700
16 Mar 20231.04001.04001.03001.03001.02059,300
15 Mar 20231.06001.06001.03001.06001.050211,100
14 Mar 20231.05001.05001.05001.05001.0403-
13 Mar 20231.05001.05001.04001.05001.040314,000
10 Mar 20231.06001.07001.06001.06001.05028,900
09 Mar 20231.07001.07001.06001.07001.06012,100
08 Mar 20231.06001.07001.04001.04001.03042,000
07 Mar 20231.05001.07001.05001.06001.050214,900
06 Mar 20231.07001.07001.07001.07001.0601100
03 Mar 20231.06001.07001.06001.07001.060114,700
02 Mar 20231.08001.08001.04001.06001.050241,300
01 Mar 20231.05001.05001.05001.05001.04032,000
28 Feb 20231.07001.09001.07001.09001.079912,300
27 Feb 20231.03001.07001.03001.07001.060119,200
24 Feb 20231.06001.06001.06001.06001.0502-
23 Feb 20231.04001.06001.03001.06001.050251,500
22 Feb 20231.05001.07001.05001.07001.060117,600
21 Feb 20231.05001.07001.04001.07001.060145,100
20 Feb 20231.05001.07001.05001.07001.060138,100
17 Feb 20231.07001.07001.07001.07001.0601-
16 Feb 20231.06001.07001.05001.07001.060140,600
15 Feb 20231.07001.07001.06001.07001.060112,000
14 Feb 20231.08001.08001.06001.08001.070055,400
13 Feb 20231.09001.09001.06001.08001.070015,500
10 Feb 20231.09001.09001.06001.09001.079911,300
09 Feb 20231.08001.08001.08001.08001.0700200
08 Feb 20231.10001.10001.10001.10001.0898-
07 Feb 20231.10001.10001.10001.10001.0898-
06 Feb 20231.10001.10001.10001.10001.0898-
03 Feb 20231.10001.10001.10001.10001.08982,000
02 Feb 20231.08001.09001.08001.09001.07995,100
01 Feb 20231.08001.09001.08001.09001.07998,800
31 Jan 20231.07001.08001.07001.08001.070027,400
30 Jan 20231.06001.07001.06001.07001.060132,300
27 Jan 20231.07001.08001.07001.07001.06017,000
26 Jan 20231.07001.08001.06001.07001.060179,700
25 Jan 20231.06001.09001.06001.08001.070061,200
20 Jan 20231.06001.08001.06001.07001.060127,900
19 Jan 20231.07001.09001.07001.09001.079957,200
18 Jan 20231.06001.09001.05001.09001.079960,700
17 Jan 20231.06001.08001.06001.08001.070041,100
16 Jan 20231.06001.09001.05001.08001.070029,400
13 Jan 20231.07001.10001.05001.10001.089858,900
12 Jan 20231.06001.08001.06001.08001.070026,200
11 Jan 20231.09001.09001.09001.09001.07995,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...