Singapore markets closed

Medinex Limited (OTX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2400+0.0100 (+4.35%)
At close: 04:42PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.24000.24000.24000.24000.240050,000
26 May 20220.23000.23000.23000.23000.2300-
25 May 20220.23000.23000.23000.23000.2300-
24 May 20220.23000.23000.23000.23000.2300-
23 May 20220.23000.23000.23000.23000.2300-
20 May 20220.23000.23000.23000.23000.2300100
19 May 20220.24000.24000.24000.24000.2400-
18 May 20220.24000.24000.24000.24000.2400-
17 May 20220.24000.24000.24000.24000.2400-
13 May 20220.24000.24000.24000.24000.2400-
12 May 20220.24000.24000.24000.24000.2400-
11 May 20220.24000.24000.24000.24000.2400-
10 May 20220.24000.24000.24000.24000.2400-
09 May 20220.24000.24000.24000.24000.2400-
06 May 20220.24000.24000.24000.24000.2400-
05 May 20220.24000.24000.24000.24000.2400-
04 May 20220.24000.24000.24000.24000.2400-
29 Apr 20220.24000.24000.24000.24000.2400-
28 Apr 20220.24000.24000.24000.24000.2400-
27 Apr 20220.23000.24000.23000.24000.240015,100
26 Apr 20220.23000.23000.23000.23000.2300-
25 Apr 20220.23000.23000.23000.23000.2300-
22 Apr 20220.23500.23500.23000.23000.230011,000
21 Apr 20220.23500.23500.23500.23500.2350-
20 Apr 20220.23500.23500.23500.23500.2350-
19 Apr 20220.23500.23500.23500.23500.23505,900
18 Apr 20220.23000.24000.23000.23500.235031,000
14 Apr 20220.23000.23000.23000.23000.2300-
13 Apr 20220.23000.23000.23000.23000.2300-
12 Apr 20220.23000.23000.23000.23000.2300-
11 Apr 20220.23000.23000.23000.23000.2300-
08 Apr 20220.23000.23000.23000.23000.2300-
07 Apr 20220.23000.23000.23000.23000.2300-
06 Apr 20220.23000.23000.23000.23000.23001,900
05 Apr 20220.24000.24000.24000.24000.2400-
04 Apr 20220.24000.24000.24000.24000.2400-
01 Apr 20220.24000.24000.24000.24000.2400-
31 Mar 20220.24000.24000.24000.24000.24004,100
30 Mar 20220.23000.23000.23000.23000.2300-
29 Mar 20220.23000.23000.23000.23000.2300-
28 Mar 20220.23000.23000.23000.23000.2300-
25 Mar 20220.23000.23000.23000.23000.2300-
24 Mar 20220.23000.23000.23000.23000.2300-
23 Mar 20220.23000.23000.23000.23000.2300-
22 Mar 20220.23000.23000.23000.23000.2300-
21 Mar 20220.23000.23000.23000.23000.2300-
18 Mar 20220.23000.23000.23000.23000.2300-
17 Mar 20220.23000.23000.23000.23000.2300-
16 Mar 20220.23000.23000.23000.23000.2300-
15 Mar 20220.23000.23000.23000.23000.2300-
14 Mar 20220.23000.23000.23000.23000.2300-
11 Mar 20220.23000.23000.23000.23000.230050,000
10 Mar 20220.22500.22500.22500.22500.2250-
09 Mar 20220.23000.23000.22500.22500.225010,000
08 Mar 20220.23500.23500.23500.23500.2350-
07 Mar 20220.23500.23500.23500.23500.2350-
04 Mar 20220.23500.23500.23500.23500.2350-
03 Mar 20220.23500.23500.23500.23500.2350-
02 Mar 20220.23500.23500.23500.23500.2350-
01 Mar 20220.23500.23500.23500.23500.2350-
28 Feb 20220.23500.23500.23500.23500.2350-
25 Feb 20220.23000.23500.23000.23500.2350115,000
24 Feb 20220.23500.23500.23000.23000.2300100,000
23 Feb 20220.23500.23500.23500.23500.235050,000
22 Feb 20220.24000.24000.24000.24000.240030,000
21 Feb 20220.23500.24000.23500.24000.2400958,300
18 Feb 20220.22500.22500.22500.22500.225046,000
17 Feb 20220.22500.22500.22500.22500.2250-
16 Feb 20220.22500.22500.22500.22500.2250-
15 Feb 20220.22500.22500.22500.22500.2250-
14 Feb 20220.22500.22500.22500.22500.2250-
11 Feb 20220.22500.22500.22500.22500.2250100
10 Feb 20220.23000.23000.23000.23000.2300-
09 Feb 20220.23000.23000.23000.23000.2300-
08 Feb 20220.23000.23000.23000.23000.2300-
07 Feb 20220.23000.23000.23000.23000.230050,000
04 Feb 20220.23500.23500.23000.23500.2350249,200
03 Feb 20220.23000.23500.23000.23500.235081,700
31 Jan 20220.23000.23000.23000.23000.2300-
28 Jan 20220.23000.23000.23000.23000.2300-
27 Jan 20220.23000.23000.23000.23000.2300-
26 Jan 20220.23000.23000.23000.23000.2300-
25 Jan 20220.23000.23500.23000.23000.2300112,000
24 Jan 20220.22500.22500.22500.22500.2250500
21 Jan 20220.23000.23000.23000.23000.2300-
20 Jan 20220.23000.23000.23000.23000.2300100
19 Jan 20220.22500.23000.22500.23000.2300130,400
18 Jan 20220.22500.23000.22500.22500.2250416,900
17 Jan 20220.22500.22500.22500.22500.2250-
14 Jan 20220.22500.22500.22500.22500.225050,000
13 Jan 20220.22500.22500.22500.22500.2250-
12 Jan 20220.22500.22500.22500.22500.2250-
11 Jan 20220.22500.22500.22500.22500.2250-
10 Jan 20220.22500.22500.22500.22500.225010,000
07 Jan 20220.21500.21500.21500.21500.2150-
06 Jan 20220.21500.21500.21500.21500.215020,000
05 Jan 20220.21000.21000.21000.21000.2100-
04 Jan 20220.21000.21000.21000.21000.2100-
03 Jan 20220.22500.22500.21000.21000.2100400
31 Dec 20210.22000.22000.22000.22000.220020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...