Singapore markets close in 53 minutes

Parkson Retail Asia Limited (O9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0550-0.0010 (-1.79%)
As of 03:27PM SGT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.05600.05600.05500.05500.0550105,100
05 Dec 20230.06000.06100.05600.05600.05601,102,800
04 Dec 20230.05500.06000.05500.06000.06002,937,200
01 Dec 20230.05600.05600.05300.05300.05301,943,400
30 Nov 20230.05700.05700.05600.05600.05601,569,200
29 Nov 20230.05900.05900.05700.05700.0570494,800
28 Nov 20230.05700.05800.05700.05800.0580908,400
27 Nov 20230.05900.05900.05600.05800.05801,397,000
24 Nov 20230.06000.06000.05700.05700.05702,082,800
23 Nov 20230.05900.06100.05900.06100.06101,913,000
22 Nov 20230.05900.06000.05900.05900.0590792,200
21 Nov 20230.06100.06100.05900.05900.05903,333,000
20 Nov 20230.06100.06100.06100.06100.0610653,500
17 Nov 20230.06100.06100.06000.06100.0610748,400
16 Nov 20230.06300.06300.06100.06200.0620759,200
15 Nov 20230.06200.06400.06200.06200.06202,540,400
14 Nov 20230.06100.06100.06100.06100.06101,609,700
10 Nov 20230.06100.06200.06100.06200.06201,704,700
09 Nov 20230.06400.06400.06100.06200.0620899,200
08 Nov 20230.06300.06300.06200.06300.0630941,000
07 Nov 20230.06600.06600.06500.06600.06601,234,400
06 Nov 20230.06400.06800.06400.06700.06703,931,400
03 Nov 20230.06200.06500.06200.06400.06401,679,800
02 Nov 20230.06100.06100.06100.06100.061072,000
01 Nov 20230.06200.06200.06200.06200.0620-
31 Oct 20230.06200.06200.06200.06200.0620891,100
30 Oct 20230.06100.06100.06000.06000.0600854,600
27 Oct 20230.05900.06200.05900.06200.0620831,100
26 Oct 20230.06000.06000.05800.05800.0580740,500
25 Oct 20230.05800.06100.05800.06100.0610506,100
24 Oct 20230.05900.05900.05800.05800.0580498,900
23 Oct 20230.06100.06100.05900.06000.0600788,500
20 Oct 20230.06200.06200.06200.06200.0620659,300
19 Oct 20230.06300.06300.06200.06200.0620340,800
18 Oct 20230.06500.06500.06300.06300.0630588,900
17 Oct 20230.06500.06600.06500.06500.06501,987,900
16 Oct 20230.06500.06600.06500.06600.06602,272,400
13 Oct 20230.06500.06600.06500.06600.0660306,700
12 Oct 20230.06500.06600.06500.06600.0660667,800
11 Oct 20230.06500.06600.06400.06600.06604,459,000
10 Oct 20230.06400.06600.06400.06600.06601,903,000
09 Oct 20230.06700.06700.06300.06300.0630966,500
06 Oct 20230.06500.06700.06500.06700.06701,926,100
05 Oct 20230.06500.06500.06400.06500.0650530,500
04 Oct 20230.06500.06500.06400.06500.0650807,400
03 Oct 20230.06500.06600.06400.06600.06603,069,900
02 Oct 20230.06400.06500.06400.06500.06502,189,700
29 Sept 20230.06300.06400.06300.06300.0630494,400
28 Sept 20230.06400.06400.06200.06300.06301,211,900
27 Sept 20230.06600.06600.06300.06300.06301,251,300
26 Sept 20230.06400.06700.06300.06400.06403,404,300
25 Sept 20230.06600.06600.06500.06500.06501,262,100
22 Sept 20230.06200.06600.06100.06600.06604,809,800
21 Sept 20230.06200.06300.06100.06200.06202,920,100
20 Sept 20230.06300.06400.06100.06200.06203,566,100
19 Sept 20230.06400.06500.06200.06400.06402,392,700
18 Sept 20230.06500.06600.06300.06500.06502,967,600
15 Sept 20230.06500.06600.06400.06400.06404,144,900
14 Sept 20230.06700.06800.06400.06500.06503,395,100
13 Sept 20230.06800.06800.06600.06800.06803,441,900
12 Sept 20230.06900.06900.06700.06800.06804,146,200
11 Sept 20230.06800.07100.06700.06800.06809,144,700
08 Sept 20230.07300.07400.07000.07200.07207,839,100
07 Sept 20230.07500.07500.07200.07400.07402,633,000
06 Sept 20230.07600.07700.07300.07400.07406,639,300
05 Sept 20230.07400.07700.07300.07600.076011,414,200
04 Sept 20230.07100.07400.07100.07300.07308,393,800
31 Aug 20230.07200.07200.07000.07200.07203,923,400
30 Aug 20230.07200.07400.07000.07100.07103,921,700
29 Aug 20230.07500.07500.07000.07100.071010,101,300
28 Aug 20230.07700.07800.07400.07500.07507,639,200
25 Aug 20230.07700.07800.07500.07700.07702,474,300
24 Aug 20230.07800.07900.07700.07800.07803,075,600
23 Aug 20230.08000.08000.07700.07800.07804,737,000
22 Aug 20230.07900.08100.07800.07900.079010,162,400
21 Aug 20230.08100.08200.07800.08000.08005,919,000
18 Aug 20230.08000.08100.07900.08000.08003,176,300
17 Aug 20230.08000.08200.07900.08200.08204,660,600
16 Aug 20230.08200.08500.08100.08100.08105,655,800
15 Aug 20230.08500.08600.07800.08300.083017,311,600
14 Aug 20230.08700.09000.08700.08900.08908,031,600
11 Aug 20230.08500.08700.08500.08600.08604,521,900
10 Aug 20230.08300.08600.08300.08400.08407,264,000
08 Aug 20230.08200.08300.08100.08200.08205,031,300
07 Aug 20230.08400.08400.08100.08200.08205,482,600
04 Aug 20230.08400.08500.08300.08400.08405,439,600
03 Aug 20230.08400.08600.08400.08400.08403,997,700
02 Aug 20230.08600.08800.08400.08500.08505,651,700
01 Aug 20230.08900.09000.08600.08600.08608,665,100
31 Jul 20230.08800.09100.08800.08800.08806,462,300
28 Jul 20230.08800.08900.08700.08700.08704,474,900
27 Jul 20230.08600.08900.08600.08800.08809,054,000
26 Jul 20230.08700.08700.08400.08600.08605,727,100
25 Jul 20230.08500.08800.08500.08500.08507,920,400
24 Jul 20230.08300.08500.08200.08400.08404,342,600
21 Jul 20230.08500.08500.07900.08300.08304,686,800
20 Jul 20230.08400.08700.08300.08400.08405,321,600
19 Jul 20230.08700.08800.08500.08500.08507,544,500
18 Jul 20230.08200.08700.08200.08600.086016,527,300
17 Jul 20230.07900.08200.07900.08100.08105,243,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...