Singapore markets closed

Medinex Limited (OTX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 8:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20200.20500.20500.20500.20500.2050-
16 Sep 20200.20500.20500.20500.20500.20501,000
15 Sep 20200.20000.20000.20000.20000.2000-
14 Sep 20200.20000.20000.20000.20000.2000-
11 Sep 20200.20000.20000.20000.20000.2000-
10 Sep 20200.20000.20000.20000.20000.2000-
09 Sep 20200.20000.20000.20000.20000.2000-
08 Sep 20200.22000.22000.20000.20000.20006,800
07 Sep 20200.22000.22000.22000.22000.2200-
04 Sep 20200.22000.22000.22000.22000.2200-
03 Sep 20200.22000.22000.22000.22000.220015,600
02 Sep 20200.22000.22000.22000.22000.2200-
01 Sep 20200.22000.22000.22000.22000.2200-
31 Aug 20200.22000.22000.22000.22000.22009,700
28 Aug 20200.22000.22000.22000.22000.22002,000
27 Aug 20200.21500.21500.21500.21500.2150-
26 Aug 20200.21500.21500.21500.21500.2150-
25 Aug 20200.21500.21500.21500.21500.2150-
24 Aug 20200.21500.21500.21500.21500.2150-
21 Aug 20200.21500.21500.21500.21500.2150-
20 Aug 20200.21500.21500.21500.21500.2150-
19 Aug 20200.21500.21500.21500.21500.2150-
18 Aug 20200.21500.21500.21500.21500.2150-
17 Aug 20200.24500.24500.21500.21500.215021,000
14 Aug 20200.23500.23500.23500.23500.2350-
13 Aug 20200.24000.24000.22000.23500.235063,500
12 Aug 20200.24000.24000.24000.24000.2400100
11 Aug 20200.21500.21500.21000.21000.21007,200
07 Aug 20200.22500.24000.22500.22500.2250102,400
06 Aug 20200.23000.23000.23000.23000.2300-
05 Aug 20200.21000.23000.20500.23000.23007,200
04 Aug 20200.21000.21000.21000.21000.2100-
03 Aug 20200.21500.21500.21000.21000.210015,000
30 Jul 20200.22000.22000.22000.22000.2200-
29 Jul 20200.22000.22000.22000.22000.220025,000
28 Jul 20200.22500.24000.22500.22500.225015,000
27 Jul 20200.23500.24000.22500.22500.225059,000
24 Jul 20200.25000.25000.23500.23500.2350160,000
23 Jul 20200.24500.28000.24000.24500.2450961,300
22 Jul 20200.21000.21000.21000.21000.2100-
21 Jul 20200.21000.23000.21000.21000.210013,000
20 Jul 20200.24000.24000.24000.24000.2400-
17 Jul 20200.24000.24000.24000.24000.2400-
16 Jul 20200.24000.24000.24000.24000.2400-
15 Jul 20200.24000.24000.24000.24000.2400100
14 Jul 20200.21000.21000.21000.21000.2100-
13 Jul 20200.21000.21000.21000.21000.21005,000
09 Jul 20200.21000.21000.21000.21000.2100-
08 Jul 20200.21000.21000.21000.21000.2100-
07 Jul 20200.21000.21000.21000.21000.2100-
06 Jul 20200.21000.21000.21000.21000.2100-
03 Jul 20200.21000.21000.21000.21000.2100-
02 Jul 20200.21000.21000.21000.21000.2100-
01 Jul 20200.21000.21000.21000.21000.2100-
30 Jun 20200.21000.21000.21000.21000.2100-
29 Jun 20200.21000.21000.21000.21000.2100-
26 Jun 20200.24000.24000.21000.21000.210010,100
25 Jun 20200.21000.21000.21000.21000.2100-
24 Jun 20200.24000.24000.21000.21000.210020,100
23 Jun 20200.23000.23000.23000.23000.2300-
22 Jun 20200.23000.23000.23000.23000.2300-
19 Jun 20200.23000.23000.23000.23000.2300-
18 Jun 20200.23000.23000.23000.23000.2300-
17 Jun 20200.23000.23000.23000.23000.2300-
16 Jun 20200.23000.23000.23000.23000.2300-
15 Jun 20200.23000.23000.23000.23000.2300-
12 Jun 20200.23000.23000.23000.23000.2300-
11 Jun 20200.23000.23000.23000.23000.2300-
10 Jun 20200.23000.23000.23000.23000.2300-
09 Jun 20200.22000.23000.22000.23000.230033,000
08 Jun 20200.22000.22000.21000.22000.22006,300
05 Jun 20200.20500.20500.20500.20500.2050-
04 Jun 20200.19100.20500.19100.20500.20507,500
03 Jun 20200.21000.21000.21000.21000.2100-
02 Jun 20200.19100.21000.19100.21000.210025,100
01 Jun 20200.22000.22000.22000.22000.22006,400
29 May 20200.18200.21500.18200.20000.2000219,200
28 May 20200.18200.21000.18200.21000.210030,100
27 May 20200.21500.22000.21000.21000.210030,100
26 May 20200.18000.19200.18000.19200.192014,400
22 May 20200.20000.20000.20000.20000.2000-
21 May 20200.20000.20000.20000.20000.2000-
20 May 20200.20000.20000.20000.20000.2000-
19 May 20200.20000.20000.20000.20000.2000-
18 May 20200.20000.20000.20000.20000.2000-
15 May 20200.20000.20000.20000.20000.2000-
14 May 20200.20000.20000.20000.20000.2000-
13 May 20200.20000.20000.20000.20000.2000-
12 May 20200.20000.20000.20000.20000.2000-
11 May 20200.21000.21000.20000.20000.20007,000
08 May 20200.20000.20000.20000.20000.2000-
06 May 20200.20000.20000.20000.20000.2000-
05 May 20200.20000.20000.20000.20000.2000-
04 May 20200.24500.24500.18000.20000.200010,300
30 Apr 20200.20000.20000.20000.20000.2000-
29 Apr 20200.20000.20000.20000.20000.2000-
28 Apr 20200.20000.20000.20000.20000.2000-
27 Apr 20200.20000.20000.20000.20000.2000-
24 Apr 20200.20000.20000.20000.20000.2000-
23 Apr 20200.17600.20000.17600.20000.200011,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...