Singapore Markets closed

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6900-0.0100 (-1.43%)
At close: 05:04PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.70000.71500.69000.69000.6900233,200
23 Mar 20230.70000.70500.69000.70000.7000176,600
22 Mar 20230.68500.70500.68000.70000.7000302,800
21 Mar 20230.67500.68500.67000.68500.685069,500
20 Mar 20230.67500.67500.66000.67500.6750174,800
17 Mar 20230.66500.68000.66500.67500.675093,700
16 Mar 20230.67500.68000.66500.66500.6650122,300
15 Mar 20230.69000.69500.69000.69000.690048,900
14 Mar 20230.69500.69500.67500.68500.6850154,200
13 Mar 20230.68000.68500.67500.68000.6800185,200
10 Mar 20230.71500.71500.68000.68000.6800555,300
09 Mar 20230.72500.72500.71000.71500.715082,100
08 Mar 20230.71000.72000.71000.72000.7200119,000
07 Mar 20230.73000.74000.71500.72000.7200411,800
06 Mar 20230.71000.74500.71000.73000.73002,384,400
03 Mar 20230.66000.70500.66000.70500.70501,422,700
02 Mar 20230.65500.66500.65000.66500.6650160,600
01 Mar 20230.66500.66500.65500.65500.6550108,400
28 Feb 20230.66000.66500.65500.66500.665045,800
27 Feb 20230.65500.66000.65500.66000.6600194,900
24 Feb 20230.65500.66000.65000.65500.655018,600
23 Feb 20230.65000.65500.64500.65500.6550217,700
22 Feb 20230.66000.66000.65000.65500.655063,400
21 Feb 20230.66000.66000.65500.66000.6600166,800
20 Feb 20230.66000.66500.66000.66000.6600292,700
17 Feb 20230.66000.66000.65500.65500.6550116,900
16 Feb 20230.66000.66500.65500.66000.6600260,400
15 Feb 20230.66500.66500.66000.66000.660094,500
14 Feb 20230.66500.66500.66000.66000.6600232,100
13 Feb 20230.66000.67000.65500.66500.6650622,600
10 Feb 20230.66500.67000.65500.66000.6600859,500
09 Feb 20230.65000.66000.64500.65500.6550733,100
08 Feb 20230.65000.65000.64000.65000.6500238,900
07 Feb 20230.65000.65000.64000.65000.6500839,300
06 Feb 20230.64500.65000.64000.64500.6450265,300
03 Feb 20230.64000.65500.63500.64500.64501,284,100
02 Feb 20230.61500.64500.61500.64500.6450905,200
01 Feb 20230.59500.61500.59500.61500.6150390,700
31 Jan 20230.59500.60000.59000.59500.5950141,800
30 Jan 20230.60500.60500.59500.59500.5950200,600
27 Jan 20230.60000.60000.59500.60000.6000113,500
26 Jan 20230.59000.60500.59000.59500.5950510,300
25 Jan 20230.59500.59500.59000.59000.590017,300
20 Jan 20230.59500.59500.58500.59500.595025,000
19 Jan 20230.58500.59500.58000.58500.5850179,400
18 Jan 20230.59000.59000.58500.58500.5850151,800
17 Jan 20230.59000.60000.58500.59000.5900152,800
16 Jan 20230.58500.58500.58000.58000.580012,100
13 Jan 20230.58500.59000.57500.58000.5800248,600
12 Jan 20230.58500.59000.58000.58500.5850333,600
11 Jan 20230.58500.58500.58000.58000.580086,200
10 Jan 20230.59000.59000.58000.59000.5900259,700
09 Jan 20230.58500.58500.57000.57500.575011,000
06 Jan 20230.57500.57500.57000.57000.570024,200
05 Jan 20230.57000.58000.56500.57000.570053,300
04 Jan 20230.58000.58000.58000.58000.5800-
03 Jan 20230.57500.58000.57000.58000.580039,800
30 Dec 20220.58000.58500.56500.57500.575076,500
29 Dec 20220.58000.58000.57000.58000.580066,400
28 Dec 20220.58500.59000.57500.58500.585084,500
27 Dec 20220.58000.59000.57000.58500.585068,900
23 Dec 20220.57000.58500.56500.58500.585021,500
22 Dec 20220.58000.58000.57500.57500.575038,100
21 Dec 20220.58000.58500.57500.58000.580020,100
20 Dec 20220.58500.58500.58000.58500.585066,800
19 Dec 20220.58000.58500.58000.58500.585022,500
16 Dec 20220.58000.58000.57000.58000.580034,700
15 Dec 20220.58500.58500.57500.58000.580014,600
14 Dec 20220.58000.58000.57500.58000.580060,800
13 Dec 20220.57500.58000.57000.58000.580032,500
12 Dec 20220.57500.58000.57000.57000.570090,000
09 Dec 20220.57500.58000.57000.57500.575051,600
08 Dec 20220.57500.57500.57000.57500.5750483,100
07 Dec 20220.57000.57500.56500.57500.5750285,300
06 Dec 20220.59500.59500.58000.58500.5850244,500
05 Dec 20220.59500.59500.58500.59500.595064,800
02 Dec 20220.59000.59500.58500.59500.595084,500
01 Dec 20220.58500.59000.58500.58500.585080,600
30 Nov 20220.58000.58500.58000.58500.585061,100
29 Nov 20220.58500.58500.58000.58000.5800113,600
28 Nov 20220.58000.58500.57500.58500.585063,900
25 Nov 20220.58000.59000.57500.59000.5900250,900
24 Nov 20220.58500.58500.57500.58500.585014,500
23 Nov 20220.57500.59000.57500.58000.5800140,800
22 Nov 20220.59000.59000.58000.58000.580052,600
21 Nov 20220.58000.59000.58000.59000.59008,600
18 Nov 20220.59500.59500.57500.58500.5850574,400
17 Nov 20220.59000.61000.58500.60500.605042,400
16 Nov 20220.60000.60000.59000.59000.59009,900
15 Nov 20220.58500.60500.58500.60000.6000401,400
14 Nov 20220.59000.59500.57500.58500.5850276,500
11 Nov 20220.58000.59000.57500.59000.5900207,200
10 Nov 20220.57500.58000.57500.58000.5800147,400
09 Nov 20220.57500.58500.57000.58000.5800104,600
08 Nov 20220.58000.59000.57500.59000.590061,800
07 Nov 20220.58500.59000.57000.59000.5900174,800
04 Nov 20220.57500.60000.57500.59500.595027,400
03 Nov 20220.58500.59000.57500.58000.580024,200
02 Nov 20220.59000.60000.58000.58500.5850176,500
01 Nov 20220.60500.60500.60500.60500.6050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...