Singapore markets closed

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.64500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.64500.65000.64500.64500.6450177,700
25 May 20220.64500.64500.64500.64500.645080,300
24 May 20220.65500.66000.64500.64500.6450267,800
23 May 20220.66000.67000.65000.65500.65501,640,800
20 May 20220.64500.64500.64000.64500.6450102,600
19 May 20220.64500.64500.64500.64500.645012,400
18 May 20220.64500.64500.64000.64000.6400132,800
17 May 20220.64000.65000.64000.64000.6400160,200
13 May 20220.62500.64000.62500.64000.6400109,200
12 May 20220.65000.65000.62500.62500.6250682,800
11 May 20220.65000.66000.64500.66000.6600284,800
10 May 20220.66500.66500.65000.65000.6500347,500
09 May 20220.65000.68000.65000.67000.67001,437,100
06 May 20220.65000.65500.64000.65500.655068,800
05 May 20220.65000.65000.65000.65000.6500-
04 May 20220.65000.65500.64500.65000.650025,800
29 Apr 20220.65000.65000.65000.65000.650040,100
28 Apr 20220.64500.65000.64000.64000.6400154,000
27 Apr 20220.65000.65000.63500.64000.640042,900
26 Apr 20220.65000.65000.64500.65000.650044,400
25 Apr 20220.64000.65000.64000.64000.6400100,600
22 Apr 20220.64000.65500.64000.65000.650084,000
21 Apr 20220.64000.65000.64000.65000.650050,900
20 Apr 20220.64000.65500.64000.64000.640067,600
19 Apr 20220.65000.65000.64500.64500.6450171,400
18 Apr 20220.64500.65000.64000.65000.6500119,300
14 Apr 20220.66500.66500.64500.64500.645046,800
13 Apr 20220.65000.65500.65000.65000.6500120,200
12 Apr 20220.64000.64000.64000.64000.6400104,800
11 Apr 20220.66000.66000.64000.64500.6450121,100
08 Apr 20220.64000.64500.64000.64500.645055,300
07 Apr 20220.65000.65000.64500.65000.650031,400
06 Apr 20220.64000.65000.64000.65000.6500187,300
05 Apr 20220.64000.64000.63000.64000.6400114,500
04 Apr 20220.64000.64000.64000.64000.640022,900
01 Apr 20220.63500.64500.63500.64500.64504,000
31 Mar 20220.64000.64000.63500.64000.640056,100
30 Mar 20220.64000.64500.63500.64500.6450145,500
29 Mar 20220.65000.65000.63500.64500.645076,200
28 Mar 20220.65000.65000.65000.65000.6500800
25 Mar 20220.64000.65000.63500.64500.6450105,500
25 Mar 20220.010195 Dividend
24 Mar 20220.65500.65500.64500.64500.6348163,800
23 Mar 20220.65500.66000.65000.66000.6496142,800
22 Mar 20220.64500.65500.64500.65500.644626,600
21 Mar 20220.66000.66000.64500.65000.6397114,500
18 Mar 20220.65000.66000.65000.66000.6496388,100
17 Mar 20220.64500.65000.64000.65000.6397121,400
16 Mar 20220.65000.65000.64000.65000.63975,400
15 Mar 20220.63000.65000.63000.64000.629937,500
14 Mar 20220.65000.65500.63000.65000.6397469,300
11 Mar 20220.65000.65500.63500.63500.6250176,000
10 Mar 20220.64500.65500.64500.65000.6397195,500
09 Mar 20220.65000.65500.64000.64000.629961,400
08 Mar 20220.66500.66500.65000.65500.6446159,900
07 Mar 20220.66500.67000.66000.66500.6545453,700
04 Mar 20220.67000.67000.65500.66000.6496721,100
03 Mar 20220.63500.66000.63500.66000.6496339,200
02 Mar 20220.63500.64000.63500.63500.625050,500
01 Mar 20220.62500.63500.62500.62500.615196,800
28 Feb 20220.63000.64000.62500.64000.629951,200
25 Feb 20220.62500.63500.62500.63500.6250149,200
24 Feb 20220.64000.64000.61500.62500.6151158,100
23 Feb 20220.62000.64000.62000.64000.6299168,600
22 Feb 20220.64000.65000.62000.62000.6102100,700
21 Feb 20220.64500.65000.64000.64000.629937,900
18 Feb 20220.64000.65500.64000.65000.6397156,600
17 Feb 20220.65500.66000.64500.64500.6348291,700
16 Feb 20220.65500.66000.65500.65500.6446206,200
15 Feb 20220.66000.66500.65000.65500.6446327,600
14 Feb 20220.67000.67000.64000.64000.629965,300
11 Feb 20220.67500.67500.67000.67500.6643140,900
10 Feb 20220.66000.67500.66000.67500.6643516,900
09 Feb 20220.64500.66000.64500.66000.6496317,800
08 Feb 20220.64500.64500.64000.64500.634846,400
07 Feb 20220.64000.64500.63500.64000.629959,800
04 Feb 20220.62500.65000.62500.64000.6299211,600
03 Feb 20220.63000.65000.63000.63500.625048,500
31 Jan 20220.62500.62500.62000.62500.615186,400
28 Jan 20220.61500.62500.61000.62500.6151100,800
27 Jan 20220.62000.62500.61500.62000.610269,500
26 Jan 20220.63500.63500.62500.62500.615184,700
25 Jan 20220.63500.64000.63000.63500.6250151,700
24 Jan 20220.64500.64500.64000.64000.629969,300
21 Jan 20220.65000.65000.64000.65000.639764,500
20 Jan 20220.63500.65000.63500.65000.6397127,800
19 Jan 20220.64000.65000.63500.63500.6250122,900
18 Jan 20220.65000.65000.64000.64000.6299106,900
17 Jan 20220.65500.65500.65000.65500.644644,700
14 Jan 20220.65000.65000.65000.65000.639746,000
13 Jan 20220.65500.66000.65000.65500.6446130,100
12 Jan 20220.64500.66500.64500.65500.6446298,200
11 Jan 20220.64000.64500.64000.64500.634830,600
10 Jan 20220.65000.65000.64500.65000.639761,900
07 Jan 20220.65000.65500.65000.65500.6446109,100
06 Jan 20220.65000.66000.65000.66000.6496229,500
05 Jan 20220.65500.66000.65000.66000.6496136,700
04 Jan 20220.65500.66500.65500.65500.644683,100
03 Jan 20220.66000.66500.65500.65500.644647,800
31 Dec 20210.65500.66500.65000.66500.6545186,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...