O32.SI - Olam International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20172.232.252.202.212.21413,900
17 Nov 20172.162.232.162.192.19230,700
16 Nov 20172.222.242.152.152.15642,500
15 Nov 20172.282.282.212.232.23726,200
14 Nov 20172.322.322.262.282.28374,100
13 Nov 20172.332.342.292.322.32564,800
10 Nov 20172.322.342.312.332.33534,200
09 Nov 20172.362.362.332.332.33143,400
08 Nov 20172.352.362.332.352.35499,500
07 Nov 20172.352.362.342.342.34790,300
06 Nov 20172.382.382.342.352.35658,500
03 Nov 20172.342.382.342.362.36540,700
02 Nov 20172.362.372.332.362.36536,300
01 Nov 20172.352.382.332.362.36918,300
31 Oct 20172.342.372.312.352.35801,000
30 Oct 20172.372.402.362.362.361,536,900
27 Oct 20172.342.362.292.352.352,195,900
26 Oct 20172.382.402.342.352.352,035,900
25 Oct 20172.452.452.392.402.40771,300
24 Oct 20172.412.442.392.432.431,505,900
23 Oct 20172.292.472.292.452.453,208,500
20 Oct 20172.252.292.252.292.29811,700
19 Oct 20172.222.302.222.272.272,534,000
17 Oct 20172.242.242.212.222.221,071,300
16 Oct 20172.222.252.222.252.25506,200
13 Oct 20172.212.232.202.222.22385,400
12 Oct 20172.242.252.212.222.22511,800
11 Oct 20172.242.262.222.232.231,713,700
10 Oct 20172.132.252.132.232.232,641,900
09 Oct 20172.152.152.122.142.14576,600
06 Oct 20172.112.162.112.142.141,407,600
05 Oct 20172.102.122.092.112.111,451,000
04 Oct 20172.062.102.062.092.09924,200
03 Oct 20172.052.062.042.062.0683,300
02 Oct 20172.022.072.022.062.06362,800
29 Sep 20171.992.021.992.022.02874,300
28 Sep 20172.002.001.981.991.99569,900
27 Sep 20171.982.001.981.991.99116,100
26 Sep 20171.981.991.981.981.9829,600
25 Sep 20172.012.011.971.991.99168,100
22 Sep 20172.002.011.992.012.01114,200
21 Sep 20172.002.022.002.002.00157,900
20 Sep 20172.002.022.002.022.02171,700
19 Sep 20172.022.042.002.012.01137,600
18 Sep 20172.032.032.012.022.02216,100
15 Sep 20172.032.032.012.012.01176,700
14 Sep 20172.012.032.012.022.02146,400
13 Sep 20172.032.032.002.002.00137,900
12 Sep 20172.032.042.022.032.03187,600
11 Sep 20172.022.032.012.022.02203,200
08 Sep 20172.012.042.012.022.0262,400
07 Sep 20172.002.031.982.032.03151,500
06 Sep 20172.032.031.992.002.00290,900
05 Sep 20172.042.042.022.032.0328,400
04 Sep 20172.062.062.022.032.03207,900
31 Aug 20172.072.072.052.062.06391,700
30 Aug 20172.002.072.002.072.07753,600
30 Aug 20170.035 Dividend
29 Aug 20172.092.102.082.082.04205,900
28 Aug 20172.102.112.082.102.06350,300
25 Aug 20172.092.112.092.102.06689,600
24 Aug 20172.082.102.082.082.04374,300
23 Aug 20172.072.112.062.102.061,323,700
22 Aug 20172.072.092.052.082.041,222,200
21 Aug 20172.022.072.022.072.041,876,100
18 Aug 20172.002.042.002.021.991,147,200
17 Aug 20172.012.022.002.011.98187,600
16 Aug 20172.002.011.992.011.98613,800
15 Aug 20172.002.021.991.991.96667,600
14 Aug 20171.962.001.961.981.95751,100
11 Aug 20171.951.961.941.951.92308,100
10 Aug 20171.941.961.941.961.92276,500
08 Aug 20171.931.951.931.941.91225,800
07 Aug 20171.961.961.931.931.90319,300
04 Aug 20171.961.961.951.961.9366,400
03 Aug 20171.961.971.951.961.92125,200
02 Aug 20171.931.961.931.961.9288,700
01 Aug 20171.931.951.931.941.9186,800
31 Jul 20171.941.961.931.951.92147,100
28 Jul 20171.921.951.921.931.90114,000
27 Jul 20171.931.951.921.941.91139,800
26 Jul 20171.931.931.921.931.90183,600
25 Jul 20171.951.951.921.951.91136,600
24 Jul 20171.951.961.931.941.91152,500
21 Jul 20171.951.961.941.951.91204,200
20 Jul 20171.971.981.961.961.93173,100
19 Jul 20171.961.971.951.971.94113,600
18 Jul 20171.971.981.961.961.93221,200
17 Jul 20171.941.971.941.971.93421,600
14 Jul 20171.941.941.921.941.9158,500
13 Jul 20171.921.931.921.921.89117,800
12 Jul 20171.931.951.921.921.8961,400
11 Jul 20171.931.941.921.931.90181,800
10 Jul 20171.921.931.921.931.90245,100
07 Jul 20171.921.921.901.911.88146,400
06 Jul 20171.901.921.901.911.88506,000
05 Jul 20171.951.951.931.931.90329,800
04 Jul 20171.941.951.931.951.92263,300
03 Jul 20171.951.951.931.941.9151,400
30 Jun 20171.941.951.931.951.92133,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...