Singapore markets closed

Pacific Century Regional Developments Limited (P15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38000.0000 (0.00%)
At close: 2:33PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.38000.38000.38000.38000.3800280,000
19 Oct 20210.38000.38000.37500.38000.3800181,500
18 Oct 20210.38000.39000.38000.38000.3800166,300
15 Oct 20210.38000.38500.37500.38000.3800123,600
14 Oct 20210.38000.39000.37500.37500.3750153,500
13 Oct 20210.37500.38000.37500.37500.3750647,900
12 Oct 20210.37500.39000.37500.38000.3800196,300
11 Oct 20210.37500.38000.37500.38000.3800373,000
08 Oct 20210.37500.37500.37500.37500.3750127,700
07 Oct 20210.37500.37500.37500.37500.375040,700
06 Oct 20210.37500.37500.37500.37500.37504,000
05 Oct 20210.37500.37500.37500.37500.3750-
04 Oct 20210.37500.37500.37500.37500.375085,700
01 Oct 20210.37500.38000.37000.38000.3800228,400
30 Sep 20210.38000.38000.37500.38000.380091,000
29 Sep 20210.37500.38000.37500.38000.38001,200
28 Sep 20210.37500.38000.37500.38000.3800273,000
27 Sep 20210.37000.38000.37000.38000.3800342,100
24 Sep 20210.38000.38000.37000.37000.3700133,600
23 Sep 20210.37000.38000.37000.37500.37501,036,100
22 Sep 20210.37000.37000.36500.36500.365021,100
21 Sep 20210.37000.37000.36500.37000.3700109,600
20 Sep 20210.37500.37500.36000.37000.3700359,200
17 Sep 20210.37500.37500.37000.37000.3700210,000
16 Sep 20210.37000.37000.37000.37000.3700-
15 Sep 20210.36500.37000.36500.37000.3700110,000
14 Sep 20210.37000.37000.37000.37000.3700135,300
13 Sep 20210.37000.37000.37000.37000.3700364,700
10 Sep 20210.37500.37500.37000.37500.375075,300
09 Sep 20210.37500.37500.37000.37500.3750422,500
09 Sep 20210.0065 Dividend
08 Sep 20210.40500.41000.40500.40500.3985916,800
07 Sep 20210.41000.41000.40500.41000.4034640,000
06 Sep 20210.41000.41000.40500.41000.4034296,300
03 Sep 20210.41000.41000.40500.41000.4034776,800
02 Sep 20210.41000.41000.40500.41000.4034486,400
01 Sep 20210.41000.41500.40500.41000.4034507,900
31 Aug 20210.41000.41500.41000.41000.40341,158,400
30 Aug 20210.40000.41000.40000.41000.4034915,900
27 Aug 20210.40000.40000.39500.40000.3936144,400
26 Aug 20210.40000.40000.39500.40000.3936158,400
25 Aug 20210.39000.40000.39000.39500.3887253,400
24 Aug 20210.38500.39500.38500.39000.3837227,300
23 Aug 20210.38000.39000.38000.39000.3837255,800
20 Aug 20210.38500.38500.38000.38000.373956,000
19 Aug 20210.38500.38500.38500.38500.3788170,000
18 Aug 20210.38500.38500.38000.38500.3788303,700
17 Aug 20210.38500.38500.38500.38500.3788660,600
16 Aug 20210.39500.40000.38500.39000.38372,352,100
13 Aug 20210.38000.38500.38000.38500.3788122,000
12 Aug 20210.38000.38500.38000.38000.3739147,400
11 Aug 20210.38500.38500.38000.38500.3788442,200
10 Aug 20210.38000.38500.38000.38500.3788387,500
06 Aug 20210.37500.38000.37500.38000.3739290,400
05 Aug 20210.37000.37500.37000.37500.3690180,300
04 Aug 20210.37000.37000.36500.37000.3641133,600
03 Aug 20210.37000.37000.37000.37000.3641-
02 Aug 20210.36500.37000.36500.37000.3641147,700
30 Jul 20210.36500.36500.36000.36000.3542394,300
29 Jul 20210.36000.37000.36000.36000.354227,900
28 Jul 20210.36500.36500.36500.36500.3591135,100
27 Jul 20210.36000.38000.36000.36500.35911,272,400
26 Jul 20210.34500.35000.34500.35000.3444121,200
23 Jul 20210.35000.35000.35000.35000.344482,000
22 Jul 20210.35000.35000.35000.35000.3444200,600
21 Jul 20210.35500.35500.35000.35000.344478,100
19 Jul 20210.35000.35500.35000.35500.349349,900
16 Jul 20210.35500.35500.35000.35000.344410,900
15 Jul 20210.35000.36000.35000.36000.354216,000
14 Jul 20210.35500.35500.35000.35000.344430,100
13 Jul 20210.35000.35500.35000.35500.3493128,800
12 Jul 20210.34500.35000.34500.34500.3395203,100
09 Jul 20210.34500.35000.34500.35000.344410,200
08 Jul 20210.34500.35000.34500.34500.339556,600
07 Jul 20210.34500.34500.34500.34500.339560,700
06 Jul 20210.34500.35000.34500.34500.3395121,900
05 Jul 20210.34000.34500.34000.34500.33953,100
02 Jul 20210.34000.35000.34000.34000.334573,500
01 Jul 20210.34500.34500.34000.34000.334559,100
30 Jun 20210.34500.34500.34500.34500.339530,000
29 Jun 20210.34500.34500.34500.34500.3395131,000
28 Jun 20210.34000.34500.34000.34500.3395131,900
25 Jun 20210.34500.34500.34500.34500.3395107,000
24 Jun 20210.35000.35000.34500.34500.3395401,700
23 Jun 20210.35000.35500.35000.35000.3444262,600
22 Jun 20210.34500.34500.34500.34500.339554,500
21 Jun 20210.34500.34500.34500.34500.3395271,800
18 Jun 20210.35000.35000.35000.35000.3444261,100
17 Jun 20210.35000.35500.34500.35000.3444721,700
16 Jun 20210.35000.35000.35000.35000.344490,000
15 Jun 20210.35000.35000.35000.35000.3444211,200
14 Jun 20210.35000.35000.35000.35000.344430,000
11 Jun 20210.34500.35000.34500.35000.344462,300
10 Jun 20210.35000.35000.34500.35000.3444170,100
09 Jun 20210.34500.34500.34500.34500.339550,000
08 Jun 20210.35000.35000.34500.35000.3444129,200
08 Jun 20210.0393 Dividend
07 Jun 20210.35000.35500.35000.35000.305779,500
04 Jun 20210.34500.35000.34500.35000.3057175,500
03 Jun 20210.34500.34500.34500.34500.3013121,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...