Singapore Markets closed

TA Corporation Ltd (PA3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09200.0000 (0.00%)
At close: 03:27PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.09200.09200.09200.09200.0920-
29 Nov 20210.09200.09200.09200.09200.0920-
26 Nov 20210.09200.09200.09200.09200.0920-
25 Nov 20210.09200.09200.09200.09200.0920-
24 Nov 20210.09200.09200.09200.09200.0920-
23 Nov 20210.09300.09300.08300.09200.0920300
22 Nov 20210.09300.09300.09300.09300.0930-
19 Nov 20210.09300.09300.08200.09300.09302,600
18 Nov 20210.08500.08500.08500.08500.0850-
17 Nov 20210.08600.09300.08300.08500.0850221,600
16 Nov 20210.07900.09400.07500.08600.0860592,700
15 Nov 20210.06700.06700.06700.06700.0670-
12 Nov 20210.06700.06700.06700.06700.0670-
11 Nov 20210.06700.06700.06700.06700.0670-
10 Nov 20210.06700.06700.06700.06700.0670-
09 Nov 20210.06700.06700.06700.06700.0670100
08 Nov 20210.06700.06700.06700.06700.0670100
05 Nov 20210.06700.06700.06700.06700.0670-
03 Nov 20210.06700.06700.06700.06700.0670200
02 Nov 20210.07800.07800.06700.06700.0670300
01 Nov 20210.08000.08000.07800.07800.07801,600
29 Oct 20210.06400.06400.06400.06400.0640-
28 Oct 20210.06400.06400.06400.06400.0640-
27 Oct 20210.06400.06400.06400.06400.0640-
26 Oct 20210.06400.06400.06400.06400.0640-
25 Oct 20210.06400.06400.06400.06400.0640-
22 Oct 20210.06400.06400.06400.06400.0640-
21 Oct 20210.06400.06400.06400.06400.0640-
20 Oct 20210.06400.06400.06400.06400.0640-
19 Oct 20210.06400.06400.06400.06400.0640-
18 Oct 20210.06400.06400.06400.06400.0640100
15 Oct 20210.08000.08000.08000.08000.0800-
14 Oct 20210.08000.08000.08000.08000.0800-
13 Oct 20210.08000.08000.08000.08000.0800-
12 Oct 20210.08000.08000.08000.08000.0800-
11 Oct 20210.09000.09000.08000.08000.080010,300
08 Oct 20210.08000.09400.06400.06400.06405,200
07 Oct 20210.05600.05600.05600.05600.05605,000
06 Oct 20210.07900.07900.07900.07900.0790-
05 Oct 20210.09800.09900.07900.07900.07901,100
04 Oct 20210.07900.07900.07900.07900.0790800
01 Oct 20210.07900.07900.07900.07900.07901,000
30 Sep 20210.08000.08000.08000.08000.0800300
29 Sep 20210.08100.08100.08100.08100.0810-
28 Sep 20210.08100.08100.08100.08100.0810-
27 Sep 20210.08100.08100.08100.08100.0810-
24 Sep 20210.08100.08100.08100.08100.0810-
23 Sep 20210.08100.08100.08100.08100.0810-
22 Sep 20210.08100.08100.08100.08100.0810-
21 Sep 20210.08100.08100.08100.08100.0810-
20 Sep 20210.08100.08100.08100.08100.0810-
17 Sep 20210.08100.08100.08100.08100.0810-
16 Sep 20210.08100.08100.08100.08100.0810-
15 Sep 20210.08100.08100.08100.08100.0810-
14 Sep 20210.08100.08100.08100.08100.0810-
13 Sep 20210.08100.08100.08100.08100.0810-
10 Sep 20210.08100.08100.08100.08100.0810-
09 Sep 20210.08100.08100.08100.08100.0810-
08 Sep 20210.08100.08100.08100.08100.0810-
07 Sep 20210.08100.08100.08100.08100.0810-
06 Sep 20210.08100.08100.08100.08100.0810-
03 Sep 20210.08100.08100.08100.08100.0810-
02 Sep 20210.08100.08100.08100.08100.0810-
01 Sep 20210.08100.08100.08100.08100.0810-
31 Aug 20210.08100.08100.08100.08100.0810-
30 Aug 20210.08100.08100.08100.08100.0810-
27 Aug 20210.08600.08600.08100.08100.08101,100
26 Aug 20210.07900.07900.07900.07900.0790-
25 Aug 20210.07900.07900.07900.07900.07902,000
24 Aug 20210.05800.05800.05800.05800.0580-
23 Aug 20210.05800.05800.05800.05800.058020,000
20 Aug 20210.07000.07000.07000.07000.0700-
19 Aug 20210.07000.07000.07000.07000.0700-
18 Aug 20210.07000.07000.07000.07000.0700-
17 Aug 20210.07000.07000.07000.07000.0700-
16 Aug 20210.07000.07000.07000.07000.0700-
13 Aug 20210.07000.07000.07000.07000.0700-
12 Aug 20210.07000.07000.07000.07000.0700-
11 Aug 20210.07000.07000.07000.07000.0700-
10 Aug 20210.07000.07000.07000.07000.0700-
06 Aug 20210.07000.07000.07000.07000.07003,900
05 Aug 20210.07000.07000.06300.06300.06301,300
04 Aug 20210.07000.07000.07000.07000.0700500
03 Aug 20210.08300.08600.07000.07000.070023,600
02 Aug 20210.06700.06700.06600.06600.066012,000
30 Jul 20210.07100.07100.07100.07100.0710-
29 Jul 20210.07100.07100.07100.07100.0710100
28 Jul 20210.08500.08600.07100.07100.07101,700
27 Jul 20210.07500.07500.07500.07500.0750-
26 Jul 20210.07500.07500.07500.07500.0750-
23 Jul 20210.07500.07500.07500.07500.0750-
22 Jul 20210.07500.07500.07500.07500.0750-
21 Jul 20210.07500.07500.07500.07500.0750-
19 Jul 20210.07500.07500.07500.07500.075034,000
16 Jul 20210.07800.07800.07800.07800.078030,000
15 Jul 20210.08600.08600.08600.08600.0860-
14 Jul 20210.08600.08600.08600.08600.0860-
13 Jul 20210.08600.08600.08600.08600.0860-
12 Jul 20210.08600.08600.08600.08600.086015,000
09 Jul 20210.08700.08700.08700.08700.0870-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...