Singapore Markets closed

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7000+0.0100 (+1.45%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.69500.69500.67000.67500.6750610,900
25 Nov 20210.70000.70000.70000.70000.7000-
24 Nov 20210.69000.70000.69000.70000.7000148,300
23 Nov 20210.68500.69500.68500.69500.6950139,500
22 Nov 20210.69000.69500.68500.68500.6850167,500
19 Nov 20210.69000.69500.68500.68500.685094,300
18 Nov 20210.69000.70000.68500.70000.7000248,100
17 Nov 20210.69000.69500.69000.69000.6900153,400
16 Nov 20210.69500.69500.68500.69000.6900154,500
15 Nov 20210.70500.70500.69000.69500.6950214,900
12 Nov 20210.69000.71000.69000.70000.7000370,700
11 Nov 20210.68500.69500.68500.69500.6950130,300
10 Nov 20210.69500.70000.68500.68500.6850234,800
09 Nov 20210.70000.70000.69000.69500.6950174,200
08 Nov 20210.71000.71500.69000.69500.6950466,400
05 Nov 20210.72000.73000.70500.71000.7100705,200
03 Nov 20210.69000.72500.68500.72500.72503,306,000
02 Nov 20210.69500.70500.68000.68500.6850585,500
01 Nov 20210.71000.71000.69500.69500.6950184,700
29 Oct 20210.70000.71500.69500.71000.7100392,700
28 Oct 20210.70500.71000.68500.69500.6950714,700
27 Oct 20210.71000.71500.70000.70500.7050480,600
26 Oct 20210.71000.72000.70500.71000.7100587,500
25 Oct 20210.71500.72000.70500.70500.7050430,500
22 Oct 20210.71500.72000.71000.71000.7100387,100
21 Oct 20210.71000.73000.71000.71500.71501,358,000
20 Oct 20210.72000.72000.70500.71000.7100557,700
19 Oct 20210.72500.73500.71000.72000.72002,340,700
18 Oct 20210.70000.72500.69500.72000.72001,692,100
15 Oct 20210.69000.70500.69000.70500.7050505,000
14 Oct 20210.69000.70000.68500.70000.7000193,400
13 Oct 20210.66500.69500.66500.69000.6900525,200
12 Oct 20210.65500.70000.64500.66500.66501,304,000
11 Oct 20210.60000.66000.60000.66000.6600443,100
08 Oct 20210.59500.60000.59000.60000.6000179,000
07 Oct 20210.57000.60000.57000.59500.5950281,200
06 Oct 20210.56500.58000.56000.56500.5650245,600
05 Oct 20210.58000.58000.57000.57000.5700225,200
04 Oct 20210.58500.58500.57000.58500.5850172,800
01 Oct 20210.59000.59000.57500.58500.5850297,800
30 Sep 20210.59500.62000.57500.58500.5850476,600
29 Sep 20210.61000.61000.58000.59000.5900323,400
28 Sep 20210.61500.62000.61000.61000.6100222,900
27 Sep 20210.61000.62000.61000.62000.6200193,700
24 Sep 20210.62500.62500.61000.62000.6200303,400
23 Sep 20210.62500.63500.62000.62500.6250169,000
22 Sep 20210.63500.63500.61500.62500.6250162,600
21 Sep 20210.62500.63500.61000.62500.6250402,600
20 Sep 20210.65000.66000.62000.63000.6300584,800
17 Sep 20210.65500.66000.65000.65500.6550164,000
16 Sep 20210.65500.66500.64500.65500.6550370,000
15 Sep 20210.65500.65500.62500.65500.6550495,900
14 Sep 20210.66000.66500.65500.66000.6600271,800
13 Sep 20210.67000.67500.66000.66000.6600157,000
10 Sep 20210.67000.68000.66000.67500.6750200,300
09 Sep 20210.67000.67500.66000.66500.6650181,200
08 Sep 20210.68000.68000.67000.67500.6750210,800
07 Sep 20210.66000.68500.66000.68000.6800477,200
06 Sep 20210.66000.66500.66000.66500.6650385,600
03 Sep 20210.66500.66500.65500.66500.6650451,000
02 Sep 20210.67000.67500.65500.66000.6600609,200
01 Sep 20210.66500.67000.65500.66500.6650491,300
31 Aug 20210.68500.68500.65500.67000.6700622,800
30 Aug 20210.69500.70000.65500.66000.66001,315,400
27 Aug 20210.73500.73500.67500.68500.68502,391,500
26 Aug 20210.74000.74500.73500.74000.7400332,400
25 Aug 20210.74000.74500.73000.74500.7450441,500
24 Aug 20210.74000.75000.73500.73500.7350510,500
23 Aug 20210.74000.76000.74000.74500.74501,465,700
20 Aug 20210.73000.74000.73000.74000.7400260,300
19 Aug 20210.74000.74000.72500.73000.7300773,300
18 Aug 20210.73000.74500.73000.73500.7350757,200
17 Aug 20210.74500.74500.72000.72500.7250782,500
16 Aug 20210.74500.75000.73500.74000.7400729,400
13 Aug 20210.75500.75500.74000.75000.7500913,100
12 Aug 20210.75000.76500.74500.74500.74503,137,300
11 Aug 20210.74000.76500.74000.75500.75501,556,400
10 Aug 20210.75000.75000.73500.74000.7400421,500
06 Aug 20210.74500.75000.74000.75000.7500308,100
05 Aug 20210.75000.75500.74000.75000.75001,093,900
04 Aug 20210.73000.77500.73000.75000.75004,187,500
03 Aug 20210.71500.73500.71000.73000.7300635,100
02 Aug 20210.72000.72000.71000.71000.7100790,000
30 Jul 20210.71000.72000.71000.72000.72001,333,900
29 Jul 20210.71500.72000.71500.71500.71501,479,500
28 Jul 20210.71500.72000.70500.71500.71501,119,000
27 Jul 20210.74000.74000.71500.72000.7200945,500
26 Jul 20210.75000.77000.74000.74000.74003,295,800
23 Jul 20210.72500.76500.72000.75000.75001,609,100
22 Jul 20210.73000.73000.72500.72500.7250908,800
21 Jul 20210.71500.73500.71000.73000.7300496,400
19 Jul 20210.72500.72500.71000.71000.7100372,000
16 Jul 20210.72000.73000.72000.72000.7200729,100
15 Jul 20210.74000.74000.72000.72500.72501,588,400
14 Jul 20210.71000.74500.71000.74500.74501,143,200
13 Jul 20210.71000.72000.70500.71000.7100364,000
12 Jul 20210.71000.71500.70000.70500.7050546,900
09 Jul 20210.68500.72000.68500.70500.7050500,800
08 Jul 20210.69500.72000.68500.68500.6850526,300
07 Jul 20210.70000.71000.69500.70000.7000588,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...