Singapore markets closed

Parkson Retail Asia Limited (O9E.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0830+0.0050 (+6.41%)
At close: 05:06PM SGT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.07900.08400.07700.08300.08308,062,700
18 Jun 20240.07800.08300.07800.07800.07805,632,400
14 Jun 20240.08100.08200.07900.07900.07902,659,400
13 Jun 20240.08500.08600.07900.08100.08103,416,800
12 Jun 20240.08400.08600.08300.08400.08402,440,800
11 Jun 20240.08400.08400.07800.08200.08205,799,500
10 Jun 20240.08900.08900.08200.08200.08204,127,100
07 Jun 20240.09000.09200.08700.08900.08908,579,900
06 Jun 20240.08800.09000.08400.08900.08905,512,300
05 Jun 20240.08500.09000.08300.08800.08808,747,500
04 Jun 20240.08600.08700.08100.08400.08406,227,900
03 Jun 20240.07300.08600.07300.08600.086015,329,800
31 May 20240.07100.07400.07100.07400.07404,132,700
30 May 20240.06900.07300.06900.07100.07104,055,400
29 May 20240.06900.07200.06900.07000.07002,599,500
28 May 20240.07100.07100.06900.06900.06901,813,900
27 May 20240.06800.07500.06800.07100.07104,373,600
24 May 20240.06900.07000.06700.06800.06801,594,300
23 May 20240.06900.07100.06800.06900.06904,422,500
21 May 20240.06700.07000.06700.06800.06807,504,000
20 May 20240.06800.07000.06700.06700.06703,402,900
17 May 20240.06700.07000.06700.06800.06801,305,100
16 May 20240.06900.06900.06700.06700.06701,368,500
15 May 20240.06800.07300.06800.07000.07007,671,500
14 May 20240.06600.07100.06600.06800.068011,744,600
13 May 20240.06000.06200.05800.06200.06203,856,400
10 May 20240.06000.06100.05900.06100.06101,393,200
09 May 20240.05800.06100.05800.05900.05905,499,300
08 May 20240.05900.05900.05700.05800.05803,602,100
07 May 20240.06100.06100.05800.05800.05801,150,000
06 May 20240.06100.06300.06000.06000.0600254,900
03 May 20240.06100.06300.06000.06200.06203,128,800
02 May 20240.05600.06300.05600.06200.06205,374,000
30 Apr 20240.05400.05600.05400.05600.05602,393,300
29 Apr 20240.05400.05400.05400.05400.0540110,200
26 Apr 20240.05600.05600.05400.05400.05401,312,200
25 Apr 20240.05700.05700.05500.05500.05501,014,600
24 Apr 20240.05700.05900.05700.05800.0580915,500
23 Apr 20240.05700.05900.05600.05700.05701,307,300
22 Apr 20240.05700.05800.05600.05700.0570777,200
19 Apr 20240.05600.05900.05400.05700.05705,496,400
18 Apr 20240.05600.05600.05300.05500.05502,463,600
17 Apr 20240.05600.05700.05500.05600.05601,430,400
16 Apr 20240.05700.05700.05400.05400.05401,489,700
15 Apr 20240.05900.05900.05700.05900.05901,194,000
12 Apr 20240.06100.06200.06000.06100.06101,439,500
11 Apr 20240.06100.06400.05700.05900.05905,069,400
09 Apr 20240.05200.06500.05200.06200.062012,031,800
08 Apr 20240.05200.05200.05100.05100.0510760,000
05 Apr 20240.05100.05100.05100.05100.051054,200
04 Apr 20240.05200.05200.05100.05100.051069,000
03 Apr 20240.05200.05200.05200.05200.0520172,000
02 Apr 20240.05300.05300.05200.05300.0530582,500
01 Apr 20240.05000.05400.04900.05300.05302,235,000
28 Mar 20240.04900.05000.04800.05000.0500217,800
27 Mar 20240.05000.05000.04800.04800.0480438,900
26 Mar 20240.04900.04900.04800.04800.0480315,000
25 Mar 20240.04900.04900.04900.04900.0490200
22 Mar 20240.05000.05000.05000.05000.050050,000
21 Mar 20240.05000.05100.05000.05100.0510226,400
20 Mar 20240.05000.05000.04900.05000.0500375,500
19 Mar 20240.05000.05000.05000.05000.0500200
18 Mar 20240.05100.05100.05100.05100.0510131,000
15 Mar 20240.05100.05400.05100.05400.0540216,500
14 Mar 20240.05100.05100.05100.05100.051080,100
13 Mar 20240.05100.05100.05100.05100.051030,000
12 Mar 20240.05000.05000.05000.05000.0500193,500
11 Mar 20240.05300.05300.05000.05000.0500580,500
08 Mar 20240.05100.05400.05000.05400.0540262,000
07 Mar 20240.05200.05200.05200.05200.0520100
06 Mar 20240.05200.05300.05200.05300.053031,400
05 Mar 20240.05300.05300.05200.05200.05201,089,600
04 Mar 20240.05500.05500.05300.05300.0530763,600
01 Mar 20240.05600.05600.05400.05600.0560324,800
29 Feb 20240.05600.05700.05600.05600.0560545,600
28 Feb 20240.05800.05900.05700.05800.05801,446,900
27 Feb 20240.05600.05700.05500.05700.05701,330,900
26 Feb 20240.05400.05700.05300.05700.05702,430,600
23 Feb 20240.05700.05700.05300.05300.05301,284,800
22 Feb 20240.05800.05900.05500.05600.05602,731,900
21 Feb 20240.06000.06000.05800.05800.0580302,300
20 Feb 20240.05800.05900.05700.05900.0590375,800
19 Feb 20240.06000.06000.05800.05800.0580303,200
16 Feb 20240.05700.05900.05700.05900.05901,582,600
15 Feb 20240.05600.05700.05600.05700.0570594,700
14 Feb 20240.05700.05800.05600.05600.0560166,200
13 Feb 20240.05600.05900.05600.05800.05801,706,800
09 Feb 20240.05500.05500.05500.05500.0550100,000
08 Feb 20240.05500.05600.05500.05600.05601,529,600
07 Feb 20240.05600.05600.05400.05500.0550259,800
06 Feb 20240.05500.05700.05400.05500.05502,287,900
05 Feb 20240.05500.05500.05400.05400.0540949,500
02 Feb 20240.05700.05800.05500.05600.05601,421,300
01 Feb 20240.05700.05800.05500.05500.0550438,800
31 Jan 20240.05800.05800.05600.05600.0560818,700
30 Jan 20240.06000.06000.05700.05700.0570984,300
29 Jan 20240.05900.05900.05700.05900.05901,810,400
26 Jan 20240.05900.06000.05800.05900.0590929,100
25 Jan 20240.06100.06100.05800.05800.05801,253,200
24 Jan 20240.06000.06100.06000.06100.0610807,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...