Singapore markets closed

Parkson Retail Asia Limited (O9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0530-0.0060 (-10.17%)
At close: 05:14PM SGT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.06000.06100.05300.05300.053019,181,000
11 Aug 20220.06600.06700.05700.05900.059031,789,900
10 Aug 20220.05300.06800.05200.06500.065075,588,900
08 Aug 20220.05400.05600.05300.05400.05407,477,900
05 Aug 20220.06500.06700.05400.05500.055066,963,000
04 Aug 20220.04100.06500.04100.06200.062099,576,000
03 Aug 20220.03900.04100.03800.04000.040010,067,900
02 Aug 20220.04000.04200.03800.03900.039022,211,200
01 Aug 20220.03800.04200.03700.04100.041039,815,900
29 Jul 20220.03500.03700.03300.03700.037012,216,400
28 Jul 20220.03700.03800.03400.03500.03506,016,500
27 Jul 20220.03800.03900.03700.03700.037016,275,300
26 Jul 20220.03600.03900.03600.03800.038013,183,300
25 Jul 20220.03600.03800.03500.03700.037012,505,500
22 Jul 20220.03400.03700.03400.03600.036023,146,700
21 Jul 20220.03400.03500.03200.03200.03205,527,500
20 Jul 20220.03300.03400.03300.03400.03407,189,500
19 Jul 20220.03400.03500.03100.03200.03209,456,100
18 Jul 20220.03400.03500.03300.03400.03407,531,600
15 Jul 20220.03100.03400.03100.03300.033017,946,600
14 Jul 20220.03000.03300.03000.03000.03008,117,800
13 Jul 20220.03100.03200.03000.03000.03005,302,800
12 Jul 20220.03200.03400.03100.03100.03108,971,200
08 Jul 20220.03500.03700.03200.03200.03207,586,500
07 Jul 20220.03700.03700.03500.03500.03504,362,700
06 Jul 20220.03900.04000.03500.03600.036010,417,400
05 Jul 20220.04000.04200.03800.03900.039027,617,000
04 Jul 20220.03500.04100.03500.04000.040047,666,100
01 Jul 20220.03600.03600.03400.03500.03505,283,500
30 Jun 20220.03500.03600.03400.03500.03506,990,000
29 Jun 20220.03600.03900.03500.03600.036011,809,400
28 Jun 20220.03600.03900.03400.03800.038025,043,900
27 Jun 20220.03100.03600.03100.03600.036028,152,400
24 Jun 20220.03100.03300.03000.03100.03108,291,500
23 Jun 20220.03100.03200.03000.03000.03002,620,200
22 Jun 20220.03400.03400.03000.03000.03005,533,500
21 Jun 20220.03100.03500.03100.03300.033024,325,800
20 Jun 20220.03300.03300.03000.03100.03103,127,800
17 Jun 20220.03400.03500.03200.03300.03304,151,500
16 Jun 20220.03600.03800.03300.03500.03509,317,200
15 Jun 20220.03400.04000.03400.03500.035034,331,000
14 Jun 20220.02900.03500.02900.03500.035013,033,000
13 Jun 20220.03300.03300.02800.02900.02905,348,600
10 Jun 20220.03400.03500.03300.03300.03305,857,200
09 Jun 20220.03500.03600.03300.03400.03405,810,800
08 Jun 20220.03600.03700.03400.03500.03504,949,100
07 Jun 20220.03700.03700.03400.03500.03504,102,400
06 Jun 20220.03800.03900.03500.03600.036014,547,400
03 Jun 20220.03800.04000.03500.03800.038018,316,000
02 Jun 20220.03300.03900.03300.03800.038012,721,900
01 Jun 20220.03900.03900.03200.03300.033013,487,000
31 May 20220.04500.04600.03700.03700.037010,748,900
30 May 20220.04400.04700.04200.04400.044024,631,100
27 May 20220.04200.04700.04200.04400.04409,869,200
26 May 20220.05200.05200.04300.04300.043020,783,400
25 May 20220.04500.05100.04300.04900.049031,447,900
24 May 20220.04600.05500.04300.04500.045056,171,500
23 May 20220.04500.04700.04000.04500.045030,225,000
20 May 20220.03400.04800.03400.04300.043089,379,100
19 May 20220.01700.03400.01700.03400.034082,663,300
18 May 20220.02200.02300.01700.01800.018013,615,900
17 May 20220.01000.02300.01000.02100.021044,991,900
13 May 20220.01000.01000.01000.01000.0100-
12 May 20220.01000.01000.01000.01000.0100-
11 May 20220.01000.01000.01000.01000.0100-
10 May 20220.01000.01000.01000.01000.0100-
09 May 20220.01000.01000.01000.01000.0100-
06 May 20220.01000.01000.01000.01000.0100-
05 May 20220.01000.01000.01000.01000.0100-
04 May 20220.01000.01000.01000.01000.0100-
29 Apr 20220.01000.01000.01000.01000.0100100
28 Apr 20220.01000.01000.01000.01000.0100-
27 Apr 20220.01000.01000.01000.01000.0100-
26 Apr 20220.01000.01000.01000.01000.0100-
25 Apr 20220.01000.01000.01000.01000.0100-
22 Apr 20220.01000.01000.01000.01000.0100-
21 Apr 20220.01000.01000.01000.01000.0100-
20 Apr 20220.01000.01000.01000.01000.0100-
19 Apr 20220.01000.01000.01000.01000.0100-
18 Apr 20220.01000.01000.01000.01000.0100150,000
14 Apr 20220.01000.01000.01000.01000.0100-
13 Apr 20220.01000.01000.01000.01000.0100-
12 Apr 20220.00900.01000.00900.01000.0100160,000
11 Apr 20220.00700.00900.00700.00900.0090259,900
08 Apr 20220.00900.00900.00900.00900.0090-
07 Apr 20220.00900.00900.00900.00900.00901,300
06 Apr 20220.00900.00900.00900.00900.0090-
05 Apr 20220.00900.00900.00900.00900.0090-
04 Apr 20220.00900.00900.00900.00900.0090-
01 Apr 20220.00900.00900.00900.00900.0090-
31 Mar 20220.00900.00900.00900.00900.0090-
30 Mar 20220.00900.00900.00900.00900.0090-
29 Mar 20220.00900.00900.00900.00900.0090-
28 Mar 20220.00900.00900.00900.00900.0090100
25 Mar 20220.00900.00900.00900.00900.00901,000
24 Mar 20220.00800.00800.00800.00800.0080-
23 Mar 20220.00800.00800.00800.00800.0080-
22 Mar 20220.00800.00800.00800.00800.0080-
21 Mar 20220.00800.00800.00800.00800.0080-
18 Mar 20220.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...