Singapore markets closed

Far East Orchard Limited (O10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.03000.0000 (0.00%)
At close: 03:45PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.01001.03001.01001.03001.030019,300
30 Nov 20231.03001.03001.02001.03001.030089,300
29 Nov 20231.03001.04001.02001.03001.0300104,100
28 Nov 20231.03001.04001.03001.04001.040053,000
27 Nov 20231.03001.03001.01001.03001.030035,200
24 Nov 20231.03001.03001.01001.03001.0300150,600
23 Nov 20231.04001.04001.04001.04001.0400-
22 Nov 20231.04001.04001.00001.04001.040082,300
21 Nov 20231.02001.04001.02001.04001.040016,100
20 Nov 20231.01001.04001.01001.04001.0400173,100
17 Nov 20231.01001.02000.99501.02001.0200120,100
16 Nov 20231.01001.02001.01001.02001.020060,100
15 Nov 20231.03001.03001.01001.01001.010035,600
14 Nov 20231.02001.03001.00001.03001.030065,000
10 Nov 20231.02001.03001.01001.02001.020040,700
09 Nov 20231.01001.01001.00001.01001.010040,200
08 Nov 20231.01001.03001.01001.03001.030036,000
07 Nov 20231.03001.03001.03001.03001.0300-
06 Nov 20231.02001.03001.01001.03001.0300123,100
03 Nov 20231.01001.02001.01001.02001.020067,700
02 Nov 20231.02001.03001.02001.03001.0300143,000
01 Nov 20231.03001.03001.03001.03001.03001,000
31 Oct 20231.01001.03001.00001.02001.020096,800
30 Oct 20231.00001.03001.00001.03001.030028,800
27 Oct 20231.01001.03001.01001.03001.030094,100
26 Oct 20231.02001.02001.00001.01001.0100151,100
25 Oct 20231.02001.03001.01001.03001.030063,200
24 Oct 20231.02001.02001.00001.02001.020016,200
23 Oct 20231.01001.02001.01001.02001.020091,000
20 Oct 20231.01001.02001.00001.02001.020036,800
19 Oct 20231.00001.02001.00001.02001.020083,000
18 Oct 20231.01001.01001.00001.01001.010068,300
17 Oct 20231.01001.02001.00001.02001.020061,500
16 Oct 20231.01001.02000.99501.02001.0200120,100
13 Oct 20231.02001.03001.01001.03001.030048,700
12 Oct 20231.02001.03001.02001.03001.030022,000
11 Oct 20231.01001.03001.00001.03001.030078,400
10 Oct 20231.02001.03001.02001.03001.030010,400
09 Oct 20231.01001.01001.01001.01001.010038,700
06 Oct 20231.01001.04001.01001.04001.0400108,000
05 Oct 20231.01001.04001.01001.03001.030048,500
04 Oct 20231.01001.03001.01001.02001.0200107,700
03 Oct 20231.02001.04001.02001.04001.040025,900
02 Oct 20231.04001.04001.02001.04001.04008,100
29 Sept 20231.04001.04001.04001.04001.0400-
28 Sept 20231.03001.05001.03001.04001.04001,500
27 Sept 20231.05001.05001.05001.05001.0500-
26 Sept 20231.04001.05001.02001.05001.05007,700
25 Sept 20231.05001.05001.04001.04001.04003,300
22 Sept 20231.04001.04001.04001.04001.0400-
21 Sept 20231.02001.04001.02001.04001.040016,700
20 Sept 20231.03001.04001.03001.04001.040060,000
19 Sept 20231.03001.03001.03001.03001.0300-
18 Sept 20231.02001.03001.02001.03001.030016,400
15 Sept 20231.03001.04001.03001.03001.030014,000
14 Sept 20231.02001.03001.02001.03001.030014,100
13 Sept 20231.04001.04001.04001.04001.0400-
12 Sept 20231.02001.04001.02001.04001.04009,400
11 Sept 20231.03001.04001.03001.04001.04007,500
08 Sept 20231.03001.04001.03001.03001.030019,100
07 Sept 20231.05001.05001.01001.03001.030011,400
06 Sept 20231.04001.04001.03001.04001.04006,000
05 Sept 20231.04001.04001.04001.04001.0400-
04 Sept 20231.04001.04001.04001.04001.04002,100
31 Aug 20231.04001.05001.03001.03001.03006,200
30 Aug 20231.03001.05001.01001.04001.040089,300
29 Aug 20231.03001.03001.03001.03001.0300-
28 Aug 20231.02001.03001.02001.03001.03008,500
25 Aug 20231.02001.03001.01001.03001.030030,100
24 Aug 20231.01001.03001.01001.03001.030033,600
23 Aug 20231.02001.02001.02001.02001.02002,000
22 Aug 20231.00001.00001.00001.00001.0000-
21 Aug 20231.01001.01001.00001.00001.00007,000
18 Aug 20231.00001.03001.00001.02001.020055,800
17 Aug 20231.01001.02001.01001.01001.0100190,800
16 Aug 20231.03001.03001.01001.01001.0100101,000
15 Aug 20231.02001.03001.02001.03001.030024,700
14 Aug 20231.02001.04001.02001.04001.040030,200
11 Aug 20231.04001.04001.02001.04001.0400300
10 Aug 20231.03001.03001.02001.03001.0300162,300
08 Aug 20231.04001.04001.02001.02001.02005,000
07 Aug 20231.05001.05001.03001.03001.030016,700
04 Aug 20231.05001.05001.03001.05001.050010,200
03 Aug 20231.04001.04001.02001.04001.040013,100
02 Aug 20231.03001.05001.03001.04001.040049,500
01 Aug 20231.04001.05001.03001.05001.050011,800
31 Jul 20231.04001.05001.03001.04001.040015,000
28 Jul 20231.04001.05001.03001.04001.040043,200
27 Jul 20231.03001.04001.02001.04001.0400127,800
26 Jul 20231.02001.04001.02001.04001.0400260,700
25 Jul 20231.03001.03001.03001.03001.0300-
24 Jul 20231.02001.03001.02001.03001.03008,600
21 Jul 20231.01001.03001.01001.03001.030019,300
20 Jul 20231.01001.03001.01001.03001.030023,700
19 Jul 20231.01001.03001.00001.02001.020038,600
18 Jul 20231.03001.03001.03001.03001.0300-
17 Jul 20231.01001.03001.01001.03001.030013,000
14 Jul 20231.03001.03001.03001.03001.0300-
13 Jul 20231.01001.03001.00001.03001.0300117,600
12 Jul 20231.00001.01000.99501.01001.0100125,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...