Singapore markets close in 5 hours 52 minutes

Medinex Limited (OTX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.22500.0000 (0.00%)
As of 02:26PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.22500.22500.22500.22500.2250-
29 Nov 20210.22500.22500.22500.22500.2250-
26 Nov 20210.22500.22500.22500.22500.22501,000
25 Nov 20210.22500.22500.22500.22500.2250-
24 Nov 20210.22500.22500.22500.22500.2250-
23 Nov 20210.22500.22500.22500.22500.225051,100
22 Nov 20210.23000.23000.20500.22500.22501,600
22 Nov 20210.0084 Dividend
19 Nov 20210.23000.23000.23000.23000.221610,100
18 Nov 20210.23500.23500.23000.23000.221670,300
17 Nov 20210.23000.23000.23000.23000.221640,000
16 Nov 20210.23000.23500.22500.23500.226481,500
15 Nov 20210.22500.23000.22500.23000.221658,200
12 Nov 20210.19500.19500.19500.19500.1879-
11 Nov 20210.19500.19500.19500.19500.1879-
10 Nov 20210.21000.21000.19500.19500.187922,000
09 Nov 20210.21000.21000.21000.21000.2023-
08 Nov 20210.21000.21000.21000.21000.2023-
05 Nov 20210.21000.21000.21000.21000.202334,500
03 Nov 20210.21000.21000.21000.21000.2023-
02 Nov 20210.21000.21000.21000.21000.2023-
01 Nov 20210.22000.22000.21000.21000.2023130,000
29 Oct 20210.22000.22000.22000.22000.2120-
28 Oct 20210.22000.22000.22000.22000.2120-
27 Oct 20210.22000.22000.22000.22000.2120-
26 Oct 20210.22000.22000.22000.22000.2120-
25 Oct 20210.22000.22000.22000.22000.212020,100
22 Oct 20210.22000.22000.22000.22000.2120-
21 Oct 20210.22000.22000.22000.22000.2120-
20 Oct 20210.22000.22000.22000.22000.212020,000
19 Oct 20210.22500.22500.22500.22500.2168-
18 Oct 20210.22500.22500.22500.22500.2168-
15 Oct 20210.22500.22500.22500.22500.2168-
14 Oct 20210.22500.22500.22500.22500.2168-
13 Oct 20210.22500.22500.22500.22500.2168-
12 Oct 20210.22500.22500.22500.22500.2168-
11 Oct 20210.22500.22500.22500.22500.2168-
08 Oct 20210.22500.22500.22500.22500.2168-
07 Oct 20210.19000.22500.19000.22500.21682,800
06 Oct 20210.22000.22000.22000.22000.2120-
05 Oct 20210.22000.22000.22000.22000.2120-
04 Oct 20210.22000.22000.22000.22000.2120-
01 Oct 20210.22000.22000.22000.22000.2120-
30 Sep 20210.22000.22000.22000.22000.2120-
29 Sep 20210.22000.22000.22000.22000.2120-
28 Sep 20210.22000.22000.22000.22000.2120-
27 Sep 20210.22000.22000.22000.22000.2120-
24 Sep 20210.22000.22000.22000.22000.2120-
23 Sep 20210.22000.22000.22000.22000.2120-
22 Sep 20210.22000.22000.22000.22000.2120-
21 Sep 20210.22000.22000.22000.22000.2120-
20 Sep 20210.22000.22000.22000.22000.2120-
17 Sep 20210.22000.22000.22000.22000.2120-
16 Sep 20210.22000.22000.22000.22000.2120-
15 Sep 20210.22000.22000.22000.22000.2120-
14 Sep 20210.22000.22000.22000.22000.2120-
13 Sep 20210.22000.22000.22000.22000.2120-
10 Sep 20210.22000.22000.22000.22000.2120-
09 Sep 20210.22000.22000.22000.22000.2120-
08 Sep 20210.22000.22000.22000.22000.2120-
07 Sep 20210.22500.22500.19500.22000.212016,100
06 Sep 20210.22500.22500.22500.22500.2168-
03 Sep 20210.22500.22500.22500.22500.2168-
02 Sep 20210.22500.22500.22500.22500.2168-
01 Sep 20210.22500.22500.22500.22500.216823,500
31 Aug 20210.22500.22500.22500.22500.2168-
30 Aug 20210.22500.22500.22500.22500.2168-
27 Aug 20210.22500.22500.22500.22500.2168-
26 Aug 20210.22500.22500.22500.22500.2168-
25 Aug 20210.22500.22500.22500.22500.2168-
24 Aug 20210.22500.22500.22500.22500.2168-
23 Aug 20210.22500.22500.22500.22500.2168-
20 Aug 20210.22500.22500.22500.22500.2168-
19 Aug 20210.22500.22500.22500.22500.2168-
18 Aug 20210.22500.22500.22500.22500.2168-
17 Aug 20210.22500.22500.22500.22500.2168-
16 Aug 20210.22500.22500.22500.22500.2168-
13 Aug 20210.22500.22500.22500.22500.21687,200
12 Aug 20210.22000.22000.22000.22000.2120-
11 Aug 20210.22000.22000.22000.22000.2120-
10 Aug 20210.22000.22000.22000.22000.2120-
06 Aug 20210.22000.22000.22000.22000.2120-
06 Aug 20210.0084 Dividend
05 Aug 20210.22000.22000.22000.22000.2039-
04 Aug 20210.22500.22500.22000.22000.203950,000
03 Aug 20210.22000.22000.22000.22000.2039-
02 Aug 20210.22000.22000.22000.22000.2039-
30 Jul 20210.22000.22000.22000.22000.2039-
29 Jul 20210.22000.22000.22000.22000.203968,600
28 Jul 20210.22500.22500.22500.22500.2085-
27 Jul 20210.22500.22500.22500.22500.20853,700
26 Jul 20210.22500.22500.22500.22500.2085-
23 Jul 20210.22500.22500.22500.22500.2085-
22 Jul 20210.22500.22500.22500.22500.2085-
21 Jul 20210.22500.22500.22500.22500.2085-
19 Jul 20210.22500.22500.22500.22500.208552,000
16 Jul 20210.22500.22500.22500.22500.2085106,400
15 Jul 20210.22000.22000.22000.22000.2039-
14 Jul 20210.22500.22500.22000.22000.20399,600
13 Jul 20210.22500.22500.22500.22500.2085-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...