Singapore markets close in 2 hours 25 minutes

Pan-United Corporation Ltd (P52.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30500.0000 (0.00%)
As of 04:31PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.30000.30500.30000.30500.3050115,800
01 Dec 20210.30500.30500.30500.30500.30502,000
30 Nov 20210.30500.31500.30500.31500.315020,100
29 Nov 20210.31000.31000.31000.31000.310010,000
26 Nov 20210.31000.31500.31000.31500.315011,500
25 Nov 20210.30500.31000.30500.31000.310044,700
24 Nov 20210.30500.30500.30500.30500.305030,000
23 Nov 20210.31000.31500.31000.31500.315014,800
22 Nov 20210.31000.31500.31000.31500.315063,800
19 Nov 20210.31000.31000.31000.31000.3100-
18 Nov 20210.31000.31000.30500.31000.310023,200
17 Nov 20210.31000.31000.31000.31000.310010,000
16 Nov 20210.30500.31500.30500.31500.31509,300
15 Nov 20210.31000.31000.31000.31000.3100-
12 Nov 20210.30500.31000.30500.31000.310030,000
11 Nov 20210.30500.30500.30500.30500.3050-
10 Nov 20210.30500.30500.30500.30500.305030,000
09 Nov 20210.30500.31000.30500.30500.3050107,300
08 Nov 20210.30500.31000.30500.30500.305035,200
05 Nov 20210.30500.30500.30500.30500.305015,000
03 Nov 20210.30000.30500.30000.30500.305022,100
02 Nov 20210.31000.31000.31000.31000.3100-
01 Nov 20210.30500.31000.30000.31000.310022,000
29 Oct 20210.30500.30500.30500.30500.305022,800
28 Oct 20210.30500.30500.30500.30500.305094,000
27 Oct 20210.30500.31000.30500.31000.3100113,100
26 Oct 20210.30500.31000.30500.31000.31005,100
25 Oct 20210.30500.30500.30500.30500.305085,000
22 Oct 20210.30500.30500.30500.30500.305096,800
21 Oct 20210.30500.30500.30500.30500.305035,900
20 Oct 20210.30500.30500.30500.30500.305010,000
19 Oct 20210.30500.31000.30500.31000.310031,300
18 Oct 20210.30500.31000.30500.31000.31009,400
15 Oct 20210.30500.30500.30500.30500.305047,000
14 Oct 20210.31000.31000.30500.31000.310027,200
13 Oct 20210.31000.31000.31000.31000.310094,700
12 Oct 20210.30000.31000.30000.31000.310014,100
11 Oct 20210.30000.31000.30000.31000.310015,100
08 Oct 20210.31000.31000.30000.30000.30001,200
07 Oct 20210.30000.31000.30000.31000.310011,400
06 Oct 20210.31000.31000.30000.31000.310076,000
05 Oct 20210.30000.31000.30000.31000.310011,200
04 Oct 20210.30500.30500.30500.30500.305019,000
01 Oct 20210.30500.30500.30500.30500.3050100
30 Sep 20210.30500.30500.30500.30500.30501,400
29 Sep 20210.30500.30500.30500.30500.30501,500
28 Sep 20210.30500.30500.30500.30500.305060,000
27 Sep 20210.30000.31000.30000.31000.310050,200
24 Sep 20210.30000.30000.30000.30000.3000-
23 Sep 20210.30000.30000.30000.30000.3000-
22 Sep 20210.30000.30000.30000.30000.300050,000
21 Sep 20210.31000.31000.30500.30500.305036,700
20 Sep 20210.30500.30500.30500.30500.305097,200
17 Sep 20210.30500.30500.30500.30500.305024,000
16 Sep 20210.31000.31000.31000.31000.310025,000
15 Sep 20210.30500.30500.30500.30500.30502,000
14 Sep 20210.31000.31000.31000.31000.3100-
13 Sep 20210.31000.31500.30500.31000.3100198,400
10 Sep 20210.30000.31000.30000.30500.305078,400
09 Sep 20210.31000.31000.30500.30500.305068,000
08 Sep 20210.30500.31000.30500.30500.305036,000
07 Sep 20210.31000.31000.31000.31000.3100164,000
06 Sep 20210.31000.31000.31000.31000.3100193,000
03 Sep 20210.30500.31000.30500.31000.3100115,300
02 Sep 20210.31000.31000.30500.31000.3100578,600
01 Sep 20210.31500.31500.31500.31500.31502,500
31 Aug 20210.31000.31500.31000.31500.315050,000
31 Aug 20210.005 Dividend
30 Aug 20210.32000.32000.32000.32000.315031,200
27 Aug 20210.32000.32000.32000.32000.3150-
26 Aug 20210.32000.32000.32000.32000.315010,900
25 Aug 20210.32500.32500.32000.32000.3150200,100
24 Aug 20210.32000.32500.32000.32000.3150249,700
23 Aug 20210.32000.32500.32000.32000.3150426,300
20 Aug 20210.32000.32500.32000.32000.3150360,100
19 Aug 20210.32500.32500.31500.32000.3150380,000
18 Aug 20210.32500.32500.32500.32500.319935,800
17 Aug 20210.32500.32500.32500.32500.3199180,000
16 Aug 20210.32500.32500.32000.32000.3150139,800
13 Aug 20210.32500.32500.32500.32500.319941,700
12 Aug 20210.33000.33000.32500.32500.3199132,100
11 Aug 20210.32500.33000.32500.32500.319971,000
10 Aug 20210.33000.33000.32500.32500.3199259,900
06 Aug 20210.32000.33000.32000.33000.3248485,500
05 Aug 20210.32000.32500.32000.32000.3150464,600
04 Aug 20210.32000.33500.32000.33000.32481,285,000
03 Aug 20210.32000.32000.31000.31000.3052167,900
02 Aug 20210.31500.31500.31500.31500.310120,000
30 Jul 20210.31500.32000.31500.32000.31508,100
29 Jul 20210.31000.31500.31000.31500.310154,300
28 Jul 20210.31500.31500.31500.31500.3101-
27 Jul 20210.32000.32000.31500.31500.3101166,200
26 Jul 20210.32000.32000.31000.31500.3101190,200
23 Jul 20210.32000.32000.31500.31500.310136,300
22 Jul 20210.31500.32500.31500.32000.3150234,400
21 Jul 20210.32500.32500.31500.32500.319926,400
19 Jul 20210.33000.33500.32500.32500.3199147,300
16 Jul 20210.31500.33500.31500.33000.3248949,300
15 Jul 20210.31500.32000.31500.32000.315068,300
14 Jul 20210.32000.32000.31500.31500.310186,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...