Singapore markets closed

Civmec Limited (P9D.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.7750-0.0100 (-1.27%)
At close: 05:04PM SGT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.77500.78500.77500.77500.775013,400
11 Apr 20240.77500.78500.77000.78500.78505,700
09 Apr 20240.77500.77500.76500.77500.7750105,100
08 Apr 20240.78000.78000.77000.77000.7700123,800
05 Apr 20240.77500.78000.77500.77500.775041,300
04 Apr 20240.78000.78000.77500.77500.775072,500
03 Apr 20240.77500.78500.77500.78500.785069,500
02 Apr 20240.78000.78500.77000.78000.7800120,300
01 Apr 20240.77500.78000.77000.78000.780036,700
28 Mar 20240.78000.78000.76500.77000.770051,600
27 Mar 20240.78000.78000.77000.78000.780080,300
26 Mar 20240.78000.78000.77000.77000.770027,400
26 Mar 20240.021985 Dividend
25 Mar 20240.79500.79500.78500.78500.7630139,300
22 Mar 20240.78500.79500.78500.79000.7679124,300
21 Mar 20240.79000.79500.78500.79000.7679145,200
20 Mar 20240.79500.79500.78500.79000.767920,200
19 Mar 20240.79500.79500.78500.78500.763069,300
18 Mar 20240.79000.79000.78500.78500.7630333,700
15 Mar 20240.79000.79000.78000.78500.7630112,300
14 Mar 20240.78500.79000.78000.79000.7679322,600
13 Mar 20240.78500.79000.78500.78500.763073,600
12 Mar 20240.79000.79000.78000.78500.7630151,100
11 Mar 20240.79500.79500.78500.79000.7679206,500
08 Mar 20240.79500.79500.79500.79500.772722,000
07 Mar 20240.79000.79500.79000.79500.77276,000
06 Mar 20240.79000.79000.79000.79000.767984,000
05 Mar 20240.79000.79500.79000.79000.767930,500
04 Mar 20240.78500.79000.78500.79000.767974,900
01 Mar 20240.79000.80000.78000.78500.763089,400
29 Feb 20240.79000.79500.78000.79500.7727188,600
28 Feb 20240.79000.79500.79000.79000.767981,500
27 Feb 20240.79000.79000.79000.79000.76792,000
26 Feb 20240.80000.80500.79000.79000.7679280,100
23 Feb 20240.79500.80000.79000.80000.7776121,300
22 Feb 20240.80000.80500.79000.80000.7776157,900
21 Feb 20240.81000.81500.79500.80000.7776456,600
20 Feb 20240.80000.80500.79500.80500.7825464,300
19 Feb 20240.80000.80000.79500.80000.7776207,800
16 Feb 20240.79500.80000.79500.79500.7727318,500
15 Feb 20240.79500.80000.77500.79000.7679474,700
14 Feb 20240.79000.79500.77500.79500.7727292,400
13 Feb 20240.77000.79000.77000.79000.767988,100
09 Feb 20240.77500.77500.77500.77500.7533-
08 Feb 20240.77000.77500.77000.77500.753320,300
07 Feb 20240.77000.78000.77000.77000.748440,300
06 Feb 20240.77000.78000.76500.77000.748431,200
05 Feb 20240.77000.78000.77000.77000.748432,500
02 Feb 20240.78000.78000.77000.77000.748466,800
01 Feb 20240.77500.78500.77000.77000.748447,600
31 Jan 20240.77500.77500.77500.77500.753342,300
30 Jan 20240.78500.78500.77500.77500.75334,900
29 Jan 20240.78000.79000.77500.78500.763031,800
26 Jan 20240.77500.78500.77500.78000.758220,100
25 Jan 20240.78000.78000.78000.78000.7582900
24 Jan 20240.77000.78500.77000.78500.763066,800
23 Jan 20240.78000.78000.77000.77000.7484187,600
22 Jan 20240.78000.78000.77500.77500.753334,900
19 Jan 20240.78000.78000.77500.77500.753333,400
18 Jan 20240.78000.78000.77000.78000.758253,300
17 Jan 20240.78000.78000.77500.77500.7533127,900
16 Jan 20240.79000.79000.78000.78500.763053,300
15 Jan 20240.78500.79000.78500.79000.7679368,000
12 Jan 20240.78500.78500.78500.78500.7630114,500
11 Jan 20240.78500.78500.78000.78500.763051,700
10 Jan 20240.78000.78500.78000.78500.763078,300
09 Jan 20240.78500.80000.78000.78000.7582111,600
08 Jan 20240.79000.79000.78000.78000.758230,600
05 Jan 20240.78500.79000.78000.79000.767930,900
04 Jan 20240.78500.79500.78500.78500.763073,200
03 Jan 20240.79500.79500.78500.79500.772745,700
02 Jan 20240.78500.79500.78500.79500.7727198,100
29 Dec 20230.78000.78500.78000.78000.7582187,000
28 Dec 20230.77500.78000.77500.78000.758258,400
27 Dec 20230.78500.78500.78000.78000.758285,700
26 Dec 20230.78000.78000.77500.77500.753313,600
22 Dec 20230.78000.78500.77500.78000.758216,700
21 Dec 20230.78000.78500.77500.78500.763021,300
20 Dec 20230.77000.78000.77000.78000.7582152,800
19 Dec 20230.78500.78500.77000.78500.763090,500
18 Dec 20230.78500.78500.78000.78500.7630104,700
15 Dec 20230.79000.79000.77500.78000.7582119,900
14 Dec 20230.78500.79000.77500.79000.767959,900
13 Dec 20230.78000.78500.77000.78000.758258,000
12 Dec 20230.75000.78000.75000.77500.7533234,300
11 Dec 20230.75000.76500.75000.76500.743624,900
08 Dec 20230.75000.76500.75000.76500.743688,300
07 Dec 20230.74500.74500.74000.74500.724131,000
06 Dec 20230.74000.75000.74000.74500.724163,100
05 Dec 20230.75000.75000.73000.74000.719382,700
04 Dec 20230.76000.76000.75500.75500.733928,800
01 Dec 20230.76000.76500.75500.76500.743673,200
30 Nov 20230.75500.75500.74000.75500.7339161,500
29 Nov 20230.77000.77000.75500.75500.7339132,600
29 Nov 20230.026468 Dividend
28 Nov 20230.79000.79500.78500.78500.7373116,600
27 Nov 20230.79000.79500.78500.79500.746797,700
24 Nov 20230.79500.79500.78500.79000.742094,600
23 Nov 20230.79000.79500.78500.79000.7420120,800
22 Nov 20230.78000.78500.78000.78000.7326182,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...