Singapore markets close in 10 minutes

TA Corporation Ltd (PA3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1020+0.0100 (+10.87%)
As of 3:44PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20210.10400.11000.10100.10200.1020139,200
01 Mar 20210.09200.09200.09200.09200.0920-
26 Feb 20210.09200.09200.09200.09200.0920-
25 Feb 20210.09200.09200.09200.09200.0920-
24 Feb 20210.09700.19000.09100.09200.0920153,300
23 Feb 20210.11000.11000.11000.11000.1100-
22 Feb 20210.11000.11000.11000.11000.1100-
19 Feb 20210.11000.11000.11000.11000.1100-
18 Feb 20210.11000.11000.11000.11000.1100-
17 Feb 20210.11000.11000.11000.11000.1100-
16 Feb 20210.11000.11000.11000.11000.1100-
15 Feb 20210.11000.11000.11000.11000.1100-
11 Feb 20210.11000.11000.11000.11000.1100-
10 Feb 20210.11000.11000.11000.11000.1100-
09 Feb 20210.11000.11000.11000.11000.1100-
08 Feb 20210.11000.11000.11000.11000.1100-
05 Feb 20210.11000.11000.11000.11000.1100-
04 Feb 20210.07300.11000.07300.11000.110047,000
03 Feb 20210.07100.07100.07100.07100.0710-
02 Feb 20210.07100.07100.07100.07100.0710-
01 Feb 20210.07100.07100.07100.07100.0710-
29 Jan 20210.07100.07100.07100.07100.0710-
28 Jan 20210.07100.07100.07100.07100.0710-
27 Jan 20210.07900.08000.07100.07100.071077,000
26 Jan 20210.08800.08800.08800.08800.0880-
25 Jan 20210.08800.08800.08800.08800.0880-
22 Jan 20210.08800.08800.08800.08800.0880-
21 Jan 20210.08800.08800.08800.08800.0880-
20 Jan 20210.08800.08800.08800.08800.08802,000
19 Jan 20210.09000.09000.08800.08800.088021,000
18 Jan 20210.09700.09700.09700.09700.0970-
15 Jan 20210.09700.09700.09700.09700.0970-
14 Jan 20210.09700.09700.09700.09700.0970500
13 Jan 20210.10000.10000.10000.10000.1000-
12 Jan 20210.10000.10000.10000.10000.1000-
11 Jan 20210.10000.10000.10000.10000.1000-
08 Jan 20210.10000.10000.10000.10000.1000-
07 Jan 20210.10000.10000.10000.10000.1000-
06 Jan 20210.10000.10000.10000.10000.1000-
05 Jan 20210.10000.10000.10000.10000.1000-
04 Jan 20210.10000.10000.10000.10000.1000-
31 Dec 2020------
30 Dec 20200.10000.10000.10000.10000.1000600
29 Dec 20200.12300.12300.12300.12300.1230-
28 Dec 20200.12300.12300.12300.12300.1230-
24 Dec 2020------
23 Dec 20200.12300.12300.12300.12300.1230-
22 Dec 20200.12300.12300.12300.12300.1230-
21 Dec 20200.12300.12300.12300.12300.1230-
18 Dec 20200.12300.12300.12300.12300.1230-
17 Dec 20200.12300.12300.12300.12300.1230-
16 Dec 20200.12300.12300.12300.12300.1230-
15 Dec 20200.12300.12300.12300.12300.1230-
14 Dec 20200.12300.12300.12300.12300.1230-
11 Dec 20200.12300.12300.12300.12300.1230-
10 Dec 20200.12300.12300.12300.12300.1230-
09 Dec 20200.12300.12300.12300.12300.1230-
08 Dec 20200.12300.12300.12300.12300.1230-
07 Dec 20200.12300.12300.12300.12300.1230-
04 Dec 20200.12300.12300.12300.12300.1230-
03 Dec 20200.12300.12300.12300.12300.1230-
02 Dec 20200.12300.12300.12300.12300.1230-
01 Dec 20200.12300.12300.12300.12300.1230-
30 Nov 20200.12300.12300.12300.12300.1230-
27 Nov 20200.12300.12300.12300.12300.1230-
26 Nov 20200.12300.12300.12300.12300.1230-
25 Nov 20200.12300.12300.12300.12300.1230-
24 Nov 20200.12300.12300.12300.12300.1230-
23 Nov 20200.12300.12300.12300.12300.1230-
20 Nov 20200.12300.12300.12300.12300.1230-
19 Nov 20200.12300.12300.12300.12300.1230-
18 Nov 20200.12300.12300.12300.12300.1230-
17 Nov 20200.12300.12300.12300.12300.1230-
16 Nov 20200.12300.12300.12300.12300.12302,000
13 Nov 20200.11000.11000.11000.11000.1100-
12 Nov 20200.11000.11000.11000.11000.1100-
11 Nov 20200.11000.11000.11000.11000.1100-
10 Nov 20200.11000.11000.11000.11000.1100-
09 Nov 20200.12000.12000.11000.11000.11002,000
06 Nov 20200.10900.10900.08200.09700.09704,100
05 Nov 20200.08400.08400.08400.08400.0840-
04 Nov 20200.09700.09700.07700.08400.084015,300
03 Nov 20200.12000.12000.12000.12000.1200-
02 Nov 20200.12000.12000.12000.12000.1200-
30 Oct 20200.12000.12000.12000.12000.1200-
29 Oct 20200.12000.12000.12000.12000.1200-
28 Oct 20200.12000.12000.12000.12000.1200-
27 Oct 20200.12000.12000.12000.12000.1200-
26 Oct 20200.12000.12000.12000.12000.1200-
23 Oct 20200.12000.12000.12000.12000.1200-
22 Oct 20200.12000.12000.12000.12000.1200-
21 Oct 20200.12000.12000.12000.12000.1200-
20 Oct 20200.12000.12000.12000.12000.1200-
19 Oct 20200.12000.12000.12000.12000.1200-
16 Oct 20200.12000.12000.12000.12000.1200-
15 Oct 20200.12000.12000.12000.12000.1200-
14 Oct 20200.12000.12000.12000.12000.1200-
13 Oct 20200.12000.12000.12000.12000.1200-
12 Oct 20200.12000.12000.12000.12000.1200-
09 Oct 20200.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...