Singapore markets closed

Far East Orchard Limited (O10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0600+0.0300 (+2.91%)
At close: 02:48PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Sept 20221.07001.07001.07001.07001.070010,000
08 Sept 20221.05001.07001.04001.07001.070058,000
07 Sept 20221.07001.07001.05001.07001.070041,800
06 Sept 20221.07001.08001.05001.08001.080011,100
05 Sept 20221.06001.07001.06001.07001.07004,100
02 Sept 20221.07001.08001.06001.06001.06005,100
01 Sept 20221.08001.08001.07001.07001.0700700
31 Aug 20221.07001.08001.07001.08001.08004,000
30 Aug 20221.07001.08001.06001.08001.08004,000
29 Aug 20221.08001.08001.07001.07001.07002,000
26 Aug 20221.06001.06001.06001.06001.06003,200
25 Aug 20221.06001.08001.06001.08001.080016,400
24 Aug 20221.08001.08001.08001.08001.0800-
23 Aug 20221.06001.08001.05001.08001.08009,000
22 Aug 20221.08001.08001.08001.08001.0800-
19 Aug 20221.07001.08001.07001.08001.08002,000
18 Aug 20221.05001.07001.04001.06001.060037,200
17 Aug 20221.05001.07001.05001.05001.050059,100
16 Aug 20221.07001.07001.07001.07001.0700-
15 Aug 20221.07001.07001.05001.07001.070019,100
12 Aug 20221.07001.07001.07001.07001.0700-
11 Aug 20221.07001.08001.07001.07001.070054,300
10 Aug 20221.06001.07001.06001.06001.060051,700
08 Aug 20221.08001.08001.06001.06001.060041,300
05 Aug 20221.07001.10001.07001.09001.090036,700
04 Aug 20221.07001.08001.07001.07001.070028,100
03 Aug 20221.11001.11001.11001.11001.1100-
02 Aug 20221.11001.11001.07001.11001.110031,900
01 Aug 20221.09001.10001.06001.10001.100013,100
29 Jul 20221.09001.09001.09001.09001.0900-
28 Jul 20221.09001.09001.08001.09001.09001,600
27 Jul 20221.09001.09001.09001.09001.0900-
26 Jul 20221.08001.09001.08001.09001.090016,100
25 Jul 20221.08001.08001.08001.08001.08005,000
22 Jul 20221.06001.08001.06001.08001.08007,600
21 Jul 20221.07001.07001.07001.07001.070059,500
20 Jul 20221.07001.10001.07001.07001.070027,700
19 Jul 20221.05001.06001.04001.06001.060031,100
18 Jul 20221.06001.10001.05001.06001.060030,200
15 Jul 20221.05001.06001.05001.06001.060069,200
14 Jul 20221.06001.06001.06001.06001.06005,000
13 Jul 20221.05001.07001.05001.05001.050036,900
12 Jul 20221.06001.07001.05001.06001.060024,600
08 Jul 20221.05001.08001.05001.05001.050038,900
07 Jul 20221.06001.07001.05001.06001.060029,900
06 Jul 20221.06001.07001.06001.07001.070024,400
05 Jul 20221.06001.07001.05001.07001.070032,900
04 Jul 20221.06001.08001.06001.07001.070065,900
01 Jul 20221.07001.08001.06001.08001.080040,000
30 Jun 20221.08001.08001.07001.07001.070031,000
29 Jun 20221.09001.09001.09001.09001.0900-
28 Jun 20221.08001.09001.08001.09001.090010,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...