Singapore markets open in 4 minutes

Civmec Limited (P9D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.74500.0000 (0.00%)
At close: 02:23PM SGT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Oct 20230.79000.79500.78500.79500.768228,600
09 Oct 20230.78500.78500.78500.78500.758534,000
06 Oct 20230.79000.79000.78000.78500.758562,200
05 Oct 20230.79500.79500.79000.79000.763413,100
04 Oct 20230.79500.80000.78500.79500.768241,300
03 Oct 20230.80000.80500.78500.80500.7779149,400
02 Oct 20230.80500.80500.79500.80000.773073,700
29 Sept 20230.80500.80500.79500.80500.777924,800
28 Sept 20230.80000.80500.80000.80000.7730139,200
27 Sept 20230.80000.80500.80000.80500.777994,200
26 Sept 20230.80500.81000.80000.80500.7779198,300
25 Sept 20230.80500.81000.80000.80500.777934,300
22 Sept 20230.80500.81000.80000.80500.777913,600
21 Sept 20230.80500.81000.80500.81000.7827138,400
20 Sept 20230.81000.81000.80000.81000.7827190,200
19 Sept 20230.81000.81000.80000.80500.777956,000
18 Sept 20230.80500.81000.80500.81000.7827116,000
15 Sept 20230.80000.80500.80000.80000.773097,800
14 Sept 20230.79500.80000.79000.79500.7682204,800
13 Sept 20230.81000.81000.79500.79500.7682386,400
12 Sept 20230.80500.81000.80500.80500.7779140,400
11 Sept 20230.81000.81500.80000.81000.7827281,900
08 Sept 20230.79500.80500.79500.80500.7779689,100
07 Sept 20230.79000.80000.79000.80000.7730160,100
06 Sept 20230.78500.79000.78500.78500.7585171,000
05 Sept 20230.79500.79500.78500.78500.7585189,600
04 Sept 20230.80000.80500.79000.79000.7634190,800
31 Aug 20230.79000.80500.79000.80000.7730520,800
30 Aug 20230.79000.79000.78500.79000.7634555,600
29 Aug 20230.81000.81000.78500.79000.76341,159,500
28 Aug 20230.79500.82000.79500.81500.78751,200,400
25 Aug 20230.79500.80000.79000.79500.7682130,500
24 Aug 20230.80000.80000.79500.80000.7730157,600
23 Aug 20230.78500.80500.78500.80000.7730193,100
22 Aug 20230.79000.79500.78500.79500.7682109,400
21 Aug 20230.80000.80000.78500.79500.768229,400
18 Aug 20230.79500.80500.79500.80000.773053,800
17 Aug 20230.78500.80000.78500.80000.773072,500
16 Aug 20230.79000.80000.78500.79500.768277,800
15 Aug 20230.78000.80000.78000.80000.7730290,100
14 Aug 20230.79500.79500.76500.77500.7489445,000
11 Aug 20230.80500.81000.77500.79500.7682679,300
10 Aug 20230.81000.81500.80500.81000.7827146,100
08 Aug 20230.83000.83000.80500.81000.7827460,400
07 Aug 20230.82500.83500.82500.83500.8068136,300
04 Aug 20230.82500.84000.82000.82500.7972503,300
03 Aug 20230.81000.83500.81000.83000.8020455,200
02 Aug 20230.81000.83000.80500.81500.7875298,000
01 Aug 20230.82000.82000.80500.81000.782741,700
31 Jul 20230.81500.82000.81000.82000.792473,500
28 Jul 20230.81000.82000.80000.80500.7779323,300
27 Jul 20230.82500.82500.82000.82500.797295,000
26 Jul 20230.82500.83000.80500.83000.8020231,900
25 Jul 20230.83000.83000.82000.83000.8020160,500
24 Jul 20230.84000.84000.82500.83000.802036,600
21 Jul 20230.83000.84000.82000.83000.8020265,600
20 Jul 20230.84000.84000.83000.83000.8020171,900
19 Jul 20230.84500.84500.83000.83500.8068144,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...