Singapore markets closed

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7850-0.0100 (-1.26%)
At close: 02:12PM SGT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.79000.80000.78000.78500.785089,400
29 Feb 20240.79000.79500.78000.79500.7950188,600
28 Feb 20240.79000.79500.79000.79000.790081,500
27 Feb 20240.79000.79000.79000.79000.79002,000
26 Feb 20240.80000.80500.79000.79000.7900280,100
23 Feb 20240.79500.80000.79000.80000.8000121,300
22 Feb 20240.80000.80500.79000.80000.8000157,900
21 Feb 20240.81000.81500.79500.80000.8000456,600
20 Feb 20240.80000.80500.79500.80500.8050464,300
19 Feb 20240.80000.80000.79500.80000.8000207,800
16 Feb 20240.79500.80000.79500.79500.7950318,500
15 Feb 20240.79500.80000.77500.79000.7900474,700
14 Feb 20240.79000.79500.77500.79500.7950292,400
13 Feb 20240.77000.79000.77000.79000.790088,100
09 Feb 20240.77500.77500.77500.77500.7750-
08 Feb 20240.77000.77500.77000.77500.775020,300
07 Feb 20240.77000.78000.77000.77000.770040,300
06 Feb 20240.77000.78000.76500.77000.770031,200
05 Feb 20240.77000.78000.77000.77000.770032,500
02 Feb 20240.78000.78000.77000.77000.770066,800
01 Feb 20240.77500.78500.77000.77000.770047,600
31 Jan 20240.77500.77500.77500.77500.775042,300
30 Jan 20240.78500.78500.77500.77500.77504,900
29 Jan 20240.78000.79000.77500.78500.785031,800
26 Jan 20240.77500.78500.77500.78000.780020,100
25 Jan 20240.78000.78000.78000.78000.7800900
24 Jan 20240.77000.78500.77000.78500.785066,800
23 Jan 20240.78000.78000.77000.77000.7700187,600
22 Jan 20240.78000.78000.77500.77500.775034,900
19 Jan 20240.78000.78000.77500.77500.775033,400
18 Jan 20240.78000.78000.77000.78000.780053,300
17 Jan 20240.78000.78000.77500.77500.7750127,900
16 Jan 20240.79000.79000.78000.78500.785053,300
15 Jan 20240.78500.79000.78500.79000.7900368,000
12 Jan 20240.78500.78500.78500.78500.7850114,500
11 Jan 20240.78500.78500.78000.78500.785051,700
10 Jan 20240.78000.78500.78000.78500.785078,300
09 Jan 20240.78500.80000.78000.78000.7800111,600
08 Jan 20240.79000.79000.78000.78000.780030,600
05 Jan 20240.78500.79000.78000.79000.790030,900
04 Jan 20240.78500.79500.78500.78500.785073,200
03 Jan 20240.79500.79500.78500.79500.795045,700
02 Jan 20240.78500.79500.78500.79500.7950198,100
29 Dec 20230.78000.78500.78000.78000.7800187,000
28 Dec 20230.77500.78000.77500.78000.780058,400
27 Dec 20230.78500.78500.78000.78000.780085,700
26 Dec 20230.78000.78000.77500.77500.775013,600
22 Dec 20230.78000.78500.77500.78000.780016,700
21 Dec 20230.78000.78500.77500.78500.785021,300
20 Dec 20230.77000.78000.77000.78000.7800152,800
19 Dec 20230.78500.78500.77000.78500.785090,500
18 Dec 20230.78500.78500.78000.78500.7850104,700
15 Dec 20230.79000.79000.77500.78000.7800119,900
14 Dec 20230.78500.79000.77500.79000.790059,900
13 Dec 20230.78000.78500.77000.78000.780058,000
12 Dec 20230.75000.78000.75000.77500.7750234,300
11 Dec 20230.75000.76500.75000.76500.765024,900
08 Dec 20230.75000.76500.75000.76500.765088,300
07 Dec 20230.74500.74500.74000.74500.745031,000
06 Dec 20230.74000.75000.74000.74500.745063,100
05 Dec 20230.75000.75000.73000.74000.740082,700
04 Dec 20230.76000.76000.75500.75500.755028,800
01 Dec 20230.76000.76500.75500.76500.765073,200
30 Nov 20230.75500.75500.74000.75500.7550161,500
29 Nov 20230.77000.77000.75500.75500.7550132,600
29 Nov 20230.026468 Dividend
28 Nov 20230.79000.79500.78500.78500.7585116,600
27 Nov 20230.79000.79500.78500.79500.768297,700
24 Nov 20230.79500.79500.78500.79000.763494,600
23 Nov 20230.79000.79500.78500.79000.7634120,800
22 Nov 20230.78000.78500.78000.78000.7537182,400
21 Nov 20230.78000.78000.78000.78000.753726,200
20 Nov 20230.77000.78000.77000.77500.7489191,300
17 Nov 20230.77000.77500.77000.77500.748948,500
16 Nov 20230.77500.77500.77000.77000.744029,000
15 Nov 20230.77500.77500.77000.77000.7440214,200
14 Nov 20230.77500.78000.77000.78000.753757,100
10 Nov 20230.77500.77500.77000.77500.748919,800
09 Nov 20230.77500.78000.77000.77500.7489148,500
08 Nov 20230.78500.78500.77500.77500.748935,100
07 Nov 20230.78000.78500.77000.77000.744058,800
06 Nov 20230.79500.79500.78000.79000.763446,400
03 Nov 20230.79500.79500.78000.79000.763446,400
02 Nov 20230.78000.79500.77500.78000.7537158,600
01 Nov 20230.79500.79500.78000.78000.7537169,700
31 Oct 20230.76000.79000.76000.79000.7634556,500
30 Oct 20230.75500.76000.75000.76000.734461,900
27 Oct 20230.75500.76000.75000.76000.734429,300
26 Oct 20230.76000.76000.75000.76000.734417,100
25 Oct 20230.76000.76000.75000.76000.734497,400
24 Oct 20230.75000.76500.75000.76000.734468,600
23 Oct 20230.76500.76500.75000.76000.7344147,400
20 Oct 20230.76500.76500.75000.76500.7392353,000
19 Oct 20230.78000.78000.77000.77000.7440110,900
18 Oct 20230.79500.79500.77500.78500.7585101,300
17 Oct 20230.79500.80000.79000.79500.7682171,300
16 Oct 20230.80000.80500.79000.79500.7682667,600
13 Oct 20230.79500.79500.79000.79500.7682153,500
12 Oct 20230.79500.80000.79500.80000.773075,000
11 Oct 20230.79500.79500.79000.79500.768284,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...