OV8.SI - Sheng Siong Group Ltd

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231.63001.63001.62001.62001.62001,161,100
29 May 20231.65001.65001.63001.63001.63001,427,600
26 May 20231.65001.65001.64001.65001.6500467,900
25 May 20231.65001.66001.64001.65001.65001,690,000
24 May 20231.67001.67001.65001.65001.6500799,000
23 May 20231.66001.67001.65001.66001.66001,556,800
22 May 20231.68001.69001.65001.66001.66002,560,900
19 May 20231.69001.69001.68001.69001.6900504,400
18 May 20231.69001.71001.69001.69001.69001,195,600
17 May 20231.71001.71001.69001.69001.6900729,800
16 May 20231.70001.72001.70001.71001.71001,675,200
15 May 20231.69001.70001.68001.69001.6900993,900
12 May 20231.70001.70001.67001.68001.68002,422,100
11 May 20231.71001.72001.70001.71001.71001,139,700
10 May 20231.73001.74001.71001.71001.71003,218,900
09 May 20231.75001.75001.72001.73001.73002,927,800
08 May 20231.75001.76001.74001.75001.7500783,200
05 May 20231.77001.78001.74001.75001.75002,849,600
05 May 20230.0307 Dividend
04 May 20231.81001.82001.80001.80001.76932,724,200
03 May 20231.82001.83001.81001.81001.77915,017,100
02 May 20231.77001.82001.77001.82001.78905,595,200
28 Apr 20231.77001.78001.76001.77001.73981,373,200
27 Apr 20231.77001.77001.76001.77001.7398956,700
26 Apr 20231.77001.78001.75001.76001.73002,725,600
25 Apr 20231.78001.78001.76001.78001.74962,794,600
24 Apr 20231.75001.78001.74001.78001.74962,153,700
21 Apr 20231.76001.77001.74001.75001.72024,834,200
20 Apr 20231.75001.77001.75001.77001.73982,947,400
19 Apr 20231.75001.77001.74001.76001.73005,781,800
18 Apr 20231.76001.76001.74001.75001.72022,649,600
17 Apr 20231.75001.77001.75001.76001.73004,784,200
14 Apr 20231.74001.75001.73001.74001.71032,462,200
13 Apr 20231.73001.75001.72001.73001.70055,364,200
12 Apr 20231.72001.73001.71001.72001.69071,324,600
11 Apr 20231.71001.73001.70001.71001.68083,444,100
10 Apr 20231.70001.72001.70001.70001.6710867,700
06 Apr 20231.72001.72001.69001.71001.68082,125,000
05 Apr 20231.71001.72001.70001.72001.69071,778,200
04 Apr 20231.70001.71001.69001.71001.68082,869,300
03 Apr 20231.69001.70001.69001.70001.67101,385,200
31 Mar 20231.70001.70001.68001.69001.66121,702,900
30 Mar 20231.67001.70001.67001.70001.67105,412,600
29 Mar 20231.67001.68001.66001.67001.64151,790,900
28 Mar 20231.67001.68001.66001.67001.64151,760,000
27 Mar 20231.65001.68001.65001.67001.64152,426,100
24 Mar 20231.66001.66001.64001.65001.62193,242,700
23 Mar 20231.66001.67001.65001.66001.63171,157,600
22 Mar 20231.65001.67001.65001.66001.63171,986,000
21 Mar 20231.65001.66001.65001.66001.63171,388,300
20 Mar 20231.65001.65001.64001.64001.61201,016,200
17 Mar 20231.65001.66001.65001.65001.62191,296,700
16 Mar 20231.65001.65001.64001.65001.6219806,300
15 Mar 20231.64001.65001.64001.65001.6219810,300
14 Mar 20231.65001.65001.64001.64001.61201,702,300
13 Mar 20231.65001.66001.63001.64001.61203,073,800
10 Mar 20231.64001.66001.64001.66001.63171,361,900
09 Mar 20231.65001.66001.65001.65001.62191,112,900
08 Mar 20231.65001.66001.64001.65001.62193,611,600
07 Mar 20231.65001.65001.64001.65001.62191,480,300
06 Mar 20231.66001.67001.64001.65001.62192,897,300
03 Mar 20231.66001.66001.64001.66001.63172,405,700
02 Mar 20231.66001.66001.65001.65001.6219863,700
01 Mar 20231.64001.66001.63001.66001.63172,767,200
28 Feb 20231.62001.63001.61001.63001.60223,072,400
27 Feb 20231.61001.63001.61001.62001.59242,280,200
24 Feb 20231.62001.63001.61001.62001.5924740,600
23 Feb 20231.61001.63001.60001.62001.59242,608,400
22 Feb 20231.60001.61001.59001.61001.58252,756,400
21 Feb 20231.61001.62001.58001.61001.58255,382,400
20 Feb 20231.61001.62001.61001.61001.5825402,500
17 Feb 20231.61001.62001.60001.61001.58254,515,600
16 Feb 20231.62001.63001.61001.61001.58255,660,400
15 Feb 20231.62001.63001.62001.62001.59241,183,100
14 Feb 20231.62001.63001.62001.63001.6022424,000
13 Feb 20231.62001.64001.62001.62001.59241,571,500
10 Feb 20231.63001.64001.61001.62001.59243,216,000
09 Feb 20231.64001.65001.63001.63001.60222,951,800
08 Feb 20231.64001.65001.64001.64001.6120767,200
07 Feb 20231.66001.66001.64001.64001.61201,977,100
06 Feb 20231.65001.66001.65001.66001.63172,812,600
03 Feb 20231.65001.65001.64001.65001.6219625,400
02 Feb 20231.65001.65001.64001.65001.62191,247,100
01 Feb 20231.64001.65001.64001.64001.61201,455,100
31 Jan 20231.66001.66001.64001.64001.61202,781,400
30 Jan 20231.66001.66001.65001.65001.6219186,000
27 Jan 20231.66001.66001.65001.65001.62191,144,100
26 Jan 20231.65001.66001.65001.65001.6219934,600
25 Jan 20231.65001.66001.64001.65001.62192,809,100
20 Jan 20231.65001.65001.64001.65001.6219825,100
19 Jan 20231.64001.66001.64001.64001.61201,224,200
18 Jan 20231.65001.65001.64001.64001.6120597,800
17 Jan 20231.65001.65001.64001.64001.61201,080,500
16 Jan 20231.66001.66001.64001.64001.6120904,800
13 Jan 20231.65001.66001.65001.66001.63171,210,700
12 Jan 20231.65001.66001.65001.65001.6219408,100
11 Jan 20231.67001.67001.65001.65001.62192,927,600
10 Jan 20231.66001.67001.66001.67001.6415515,300
09 Jan 20231.64001.67001.64001.67001.64155,091,000
06 Jan 20231.63001.64001.62001.63001.60221,052,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...