O9E.SI - Parkson Retail Asia Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.09900.10000.09500.09700.09705,005,900
31 May 20230.10100.10300.09400.09700.09704,804,600
30 May 20230.10300.10700.10100.10100.10102,685,000
29 May 20230.10700.10700.10000.10300.10303,369,200
26 May 20230.10700.10800.10300.10700.10704,660,500
25 May 20230.10200.10800.10200.10700.10707,755,300
24 May 20230.09900.10300.09900.10200.10205,535,800
23 May 20230.09700.10000.09600.09900.09903,795,500
22 May 20230.10100.10200.09500.09600.09605,826,100
19 May 20230.09900.10200.09500.10000.10009,500,900
18 May 20230.09600.10200.09600.09700.09709,112,800
17 May 20230.09400.09800.09300.09600.09606,930,300
16 May 20230.09100.09700.08700.09400.094018,908,300
15 May 20230.07300.09200.07300.09100.091048,866,700
12 May 20230.07300.07300.07100.07200.07207,447,900
11 May 20230.07500.07700.07300.07300.073010,813,300
10 May 20230.07200.07500.07200.07500.075010,216,200
09 May 20230.07300.07400.07100.07200.07205,830,400
08 May 20230.07200.07400.07200.07400.07405,549,700
05 May 20230.07300.07400.07100.07200.07208,186,500
04 May 20230.07200.07500.07200.07300.073011,691,200
03 May 20230.07100.07400.07100.07300.07307,029,800
02 May 20230.07600.07600.07200.07200.07205,836,200
28 Apr 20230.07500.07700.07400.07500.07505,241,300
27 Apr 20230.07600.07900.07600.07800.078012,974,600
26 Apr 20230.07300.07700.07200.07600.07607,992,500
25 Apr 20230.07600.07600.07300.07500.07508,033,700
24 Apr 20230.07300.07700.07300.07500.07506,734,900
21 Apr 20230.07400.07600.07300.07500.07508,006,400
20 Apr 20230.06700.07500.06600.07300.073016,398,800
19 Apr 20230.06600.07000.06600.06700.06708,124,300
18 Apr 20230.07100.07200.06600.06600.06606,101,700
17 Apr 20230.07000.07200.07000.07000.07006,390,300
14 Apr 20230.06900.07100.06900.06900.06903,833,200
13 Apr 20230.07200.07300.06800.06900.069011,421,400
12 Apr 20230.07700.07700.07100.07400.07408,810,400
11 Apr 20230.07600.07900.07500.07800.078012,096,900
10 Apr 20230.07900.07900.07400.07500.07505,295,000
06 Apr 20230.07600.07900.07400.07900.07904,772,500
05 Apr 20230.08200.08500.07600.07700.077029,507,900
04 Apr 20230.09300.09300.08800.09000.090012,629,000
03 Apr 20230.08400.09400.08300.09300.093038,626,100
31 Mar 20230.08400.08500.08200.08200.08206,304,000
30 Mar 20230.08600.08600.08200.08300.08306,990,700
29 Mar 20230.08400.08700.08200.08500.08506,411,800
28 Mar 20230.08000.08500.07900.08500.085012,605,800
27 Mar 20230.07700.08000.07700.07900.07906,767,300
24 Mar 20230.08100.08300.07700.07700.07709,973,300
23 Mar 20230.07600.08200.07600.08100.081017,002,600
22 Mar 20230.07500.07800.07500.07700.07707,316,800
21 Mar 20230.07700.07800.07400.07500.07505,503,300
20 Mar 20230.08200.08200.07500.07600.07603,934,700
17 Mar 20230.08200.08400.08000.08100.08107,313,100
16 Mar 20230.08100.08200.07800.08100.08108,898,200
15 Mar 20230.08100.08400.08100.08300.08306,503,500
14 Mar 20230.08200.08300.08000.08100.08105,585,500
13 Mar 20230.08000.08500.07800.08200.08207,967,400
10 Mar 20230.07800.08500.07700.08100.081015,976,600
09 Mar 20230.07200.08100.07200.08000.080028,796,600
08 Mar 20230.07400.07400.07100.07200.072010,327,700
07 Mar 20230.07600.07900.07300.07500.075015,329,700
06 Mar 20230.07500.07700.07400.07500.07507,889,500
03 Mar 20230.07700.07700.07300.07500.07505,762,200
02 Mar 20230.08200.08200.07400.07500.07508,561,100
01 Mar 20230.07800.08400.07600.08200.082011,248,600
28 Feb 20230.08500.08800.07900.07900.079014,084,300
27 Feb 20230.09100.09100.08500.08500.08509,529,700
24 Feb 20230.09100.09400.09100.09100.09108,357,500
23 Feb 20230.09000.09500.09000.09100.09107,645,600
22 Feb 20230.10600.10600.08900.09100.091037,806,900
21 Feb 20230.10200.11600.10100.11300.113034,138,800
20 Feb 20230.10200.10500.10000.10100.10107,298,200
17 Feb 20230.10200.10500.10000.10200.10205,995,000
16 Feb 20230.10500.10700.10300.10400.10407,724,100
15 Feb 20230.10000.10700.09900.10500.105028,169,000
14 Feb 20230.08700.10000.08700.10000.100039,898,800
13 Feb 20230.08700.08900.08500.08600.08608,812,800
10 Feb 20230.08600.08900.08500.08800.08806,947,600
09 Feb 20230.08800.08900.08500.08600.08607,556,000
08 Feb 20230.08800.09000.08600.08700.08707,357,100
07 Feb 20230.08900.09300.08500.08800.08809,800,400
06 Feb 20230.08900.09200.08800.09100.091010,393,900
03 Feb 20230.08600.09100.08600.08900.089016,097,100
02 Feb 20230.07400.08900.07400.08700.087034,694,300
01 Feb 20230.07300.07600.07300.07300.07309,866,100
31 Jan 20230.07100.07400.07000.07200.07206,437,000
30 Jan 20230.07200.07300.06900.07100.07105,441,900
27 Jan 20230.07900.07900.07000.07200.072010,949,800
26 Jan 20230.07700.07800.07600.07700.07708,262,800
25 Jan 20230.07300.07800.07300.07600.07607,318,300
20 Jan 20230.07200.07500.07100.07300.07305,185,600
19 Jan 20230.07000.07400.07000.07200.07205,336,200
18 Jan 20230.06700.07300.06700.07100.071012,482,100
17 Jan 20230.06700.06700.06400.06700.06705,608,800
16 Jan 20230.07200.07200.06600.06700.06708,229,500
13 Jan 20230.07500.07500.07000.07100.07105,729,000
12 Jan 20230.07500.07700.07300.07400.07403,934,200
11 Jan 20230.07700.07900.07400.07400.07405,831,100
10 Jan 20230.07700.07800.07500.07600.07603,374,900
09 Jan 20230.07900.08100.07600.07800.07809,549,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...