PGS.SI - Pegasus Asia

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20234.50004.52004.50004.52004.52001,500
29 May 20234.54004.54004.54004.54004.5400-
26 May 20234.54004.54004.54004.54004.5400-
25 May 20234.54004.54004.54004.54004.5400-
24 May 20234.54004.54004.54004.54004.5400-
23 May 20234.54004.54004.54004.54004.5400-
22 May 20234.54004.54004.54004.54004.5400-
19 May 20234.54004.54004.54004.54004.5400-
18 May 20234.54004.54004.54004.54004.5400-
17 May 20234.54004.54004.54004.54004.5400-
16 May 20234.54004.54004.54004.54004.5400-
15 May 20234.54004.54004.54004.54004.5400-
12 May 20234.54004.54004.54004.54004.5400-
11 May 20234.54004.54004.54004.54004.5400100
10 May 20234.54004.54004.54004.54004.5400300
09 May 20234.50004.50004.50004.50004.5000100
08 May 20234.61004.61004.61004.61004.6100-
05 May 20234.61004.61004.61004.61004.61001,000
04 May 20234.61004.61004.61004.61004.6100100
03 May 20234.50004.50004.50004.50004.5000-
02 May 20234.50004.50004.50004.50004.50002,500
28 Apr 20234.61004.61004.61004.61004.6100-
27 Apr 20234.61004.61004.61004.61004.6100200
26 Apr 20234.50004.50004.50004.50004.5000-
25 Apr 20234.50004.50004.50004.50004.5000-
24 Apr 20234.50004.50004.50004.50004.50001,000
21 Apr 20234.60004.60004.60004.60004.6000200
20 Apr 20234.50004.50004.50004.50004.50001,000
19 Apr 20234.60004.60004.60004.60004.6000-
18 Apr 20234.71004.71004.60004.60004.60001,100
17 Apr 20234.60004.60004.60004.60004.6000-
14 Apr 20234.60004.60004.60004.60004.6000-
13 Apr 20234.60004.60004.60004.60004.6000-
12 Apr 20234.60004.60004.60004.60004.6000-
11 Apr 20234.60004.60004.60004.60004.6000-
10 Apr 20234.60004.60004.60004.60004.6000-
06 Apr 20234.60004.60004.60004.60004.6000-
05 Apr 20234.60004.60004.60004.60004.6000-
04 Apr 20234.49004.60004.49004.60004.6000500
03 Apr 20234.60004.60004.60004.60004.6000-
31 Mar 20234.60004.60004.60004.60004.6000-
30 Mar 20234.60004.60004.60004.60004.6000-
29 Mar 20234.60004.60004.60004.60004.6000-
28 Mar 20234.60004.60004.60004.60004.6000-
27 Mar 20234.60004.60004.60004.60004.6000-
24 Mar 20234.60004.60004.60004.60004.6000-
23 Mar 20234.60004.60004.60004.60004.6000-
22 Mar 20234.60004.60004.60004.60004.6000-
21 Mar 20234.60004.60004.60004.60004.6000-
20 Mar 20234.60004.60004.60004.60004.6000-
17 Mar 20234.60004.60004.60004.60004.6000-
16 Mar 20234.60004.60004.60004.60004.6000-
15 Mar 20234.60004.60004.60004.60004.6000-
14 Mar 20234.60004.60004.60004.60004.6000-
13 Mar 20234.60004.60004.60004.60004.6000-
10 Mar 20234.60004.60004.60004.60004.6000-
09 Mar 20234.60004.60004.60004.60004.6000-
08 Mar 20234.60004.60004.60004.60004.6000-
07 Mar 20234.60004.60004.60004.60004.6000-
06 Mar 20234.60004.60004.60004.60004.6000-
03 Mar 20234.60004.60004.60004.60004.6000-
02 Mar 20234.60004.60004.60004.60004.6000-
01 Mar 20234.60004.60004.60004.60004.6000-
28 Feb 20234.60004.60004.60004.60004.60002,000
27 Feb 20234.70004.70004.70004.70004.7000-
24 Feb 20234.70004.70004.70004.70004.7000-
23 Feb 20234.70004.70004.70004.70004.7000-
22 Feb 20234.70004.70004.70004.70004.7000-
21 Feb 20234.70004.70004.70004.70004.7000-
20 Feb 20234.70004.70004.70004.70004.7000-
17 Feb 20234.70004.70004.70004.70004.7000-
16 Feb 20234.70004.70004.70004.70004.7000-
15 Feb 20234.70004.70004.70004.70004.7000-
14 Feb 20234.70004.70004.70004.70004.7000-
13 Feb 20234.70004.70004.70004.70004.7000-
10 Feb 20234.70004.70004.70004.70004.7000-
09 Feb 20234.70004.70004.70004.70004.7000100
08 Feb 20234.40004.40004.40004.40004.4000-
07 Feb 20234.40004.40004.40004.40004.4000-
06 Feb 20234.40004.40004.40004.40004.4000-
03 Feb 20234.40004.40004.40004.40004.4000-
02 Feb 20234.40004.40004.40004.40004.4000-
01 Feb 20234.40004.40004.40004.40004.4000-
31 Jan 20234.40004.40004.40004.40004.4000-
30 Jan 20234.32004.50004.32004.40004.40004,300
27 Jan 20234.32004.56004.32004.32004.3200800
26 Jan 20234.80004.80004.80004.80004.8000-
25 Jan 20234.80004.80004.80004.80004.8000-
20 Jan 20234.80004.80004.80004.80004.8000-
19 Jan 20234.80004.80004.80004.80004.8000-
18 Jan 20234.80004.80004.80004.80004.8000-
17 Jan 20234.80004.80004.80004.80004.8000-
16 Jan 20234.80004.80004.80004.80004.8000-
13 Jan 20234.80004.80004.80004.80004.8000-
12 Jan 20234.40004.80004.40004.80004.80001,100
11 Jan 20234.50004.50004.50004.50004.5000-
10 Jan 20234.50004.50004.50004.50004.5000-
09 Jan 20234.50004.50004.50004.50004.5000-
06 Jan 20234.50004.50004.50004.50004.50002,000
05 Jan 20234.50004.50004.50004.50004.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...