Singapore markets closed

QAF Limited (Q01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8350-0.0100 (-1.18%)
At close: 03:00PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.84000.84000.83500.83500.835012,300
23 Jun 20220.83500.84500.83500.84500.845035,200
22 Jun 20220.84000.84000.83500.83500.835020,200
21 Jun 20220.83500.83500.83500.83500.83504,000
20 Jun 20220.83500.83500.83500.83500.83505,000
17 Jun 20220.84000.84000.83000.83000.830046,000
16 Jun 20220.84000.84000.83000.84000.840022,800
15 Jun 20220.83500.84000.83500.84000.840019,400
14 Jun 20220.83500.84000.83000.84000.840018,900
13 Jun 20220.84500.84500.83500.83500.8350123,700
10 Jun 20220.84500.84500.84000.84000.840060,700
09 Jun 20220.84000.84500.84000.84500.84502,500
08 Jun 20220.84500.84500.83500.84000.840029,900
07 Jun 20220.84500.84500.84000.84000.840098,000
06 Jun 20220.84000.84000.83500.84000.840049,700
03 Jun 20220.84500.84500.84000.84000.840021,800
02 Jun 20220.84500.84500.84000.84500.845037,700
01 Jun 20220.84500.84500.84500.84500.845045,000
31 May 20220.84500.85000.83500.83500.835078,400
30 May 20220.84000.84500.83500.84500.845040,700
27 May 20220.83500.84500.83500.84500.8450145,200
26 May 20220.84000.84000.83000.83500.835025,700
25 May 20220.84000.84000.84000.84000.84002,500
24 May 20220.84000.85000.83000.83000.830035,500
23 May 20220.84500.85000.83500.83500.835049,000
20 May 20220.85000.85000.83500.84000.840072,100
19 May 20220.85000.85000.85000.85000.85001,000
18 May 20220.85000.85000.83000.85000.850037,000
17 May 20220.85000.85000.83000.85000.8500100,400
13 May 20220.83500.85000.83000.85000.8500107,400
12 May 20220.83500.83500.83000.83500.8350122,000
11 May 20220.83500.85000.83000.83500.8350152,200
10 May 20220.84000.84000.83500.83500.8350213,400
09 May 20220.85500.85500.84500.85000.850092,500
06 May 20220.85000.85500.84000.85500.8550273,400
05 May 20220.86000.86000.84500.85500.8550284,000
05 May 20220.04 Dividend
04 May 20220.88500.88500.87500.88000.8400247,900
29 Apr 20220.88000.88500.88000.88000.8400294,700
28 Apr 20220.88000.88500.88000.88000.8400209,400
27 Apr 20220.88000.88000.87500.88000.840073,400
26 Apr 20220.88000.88000.88000.88000.8400121,000
25 Apr 20220.88000.88000.87500.87500.8352309,400
22 Apr 20220.88000.88500.88000.88500.8448130,300
21 Apr 20220.88500.88500.87500.88500.8448176,000
20 Apr 20220.88000.88500.87500.88500.8448400,300
19 Apr 20220.87500.88000.87000.88000.8400370,500
18 Apr 20220.87000.87500.86500.87500.8352770,700
14 Apr 20220.87000.87000.86500.87000.8305399,200
13 Apr 20220.86500.87000.86500.86500.825768,700
12 Apr 20220.86500.86500.86000.86500.8257126,000
11 Apr 20220.87000.87000.86000.86500.8257166,100
08 Apr 20220.86500.87000.86500.87000.8305195,700
07 Apr 20220.86500.86500.86000.86500.8257228,500
06 Apr 20220.86500.87000.86500.87000.8305138,200
05 Apr 20220.86500.87000.86500.86500.8257209,200
04 Apr 20220.85500.86500.85500.86500.8257332,300
01 Apr 20220.85500.86000.85500.86000.820972,200
31 Mar 20220.85500.86000.85500.86000.8209199,200
30 Mar 20220.85500.86000.85000.86000.8209277,100
29 Mar 20220.85500.85500.85000.85500.8161447,400
28 Mar 20220.85000.86000.84500.85000.8114956,700
25 Mar 20220.84500.85000.84500.85000.8114129,300
24 Mar 20220.84500.85000.84500.85000.811438,500
23 Mar 20220.84500.85000.84000.85000.8114308,700
22 Mar 20220.84500.84500.84000.84500.806646,600
21 Mar 20220.85000.85000.84500.84500.806656,600
18 Mar 20220.84500.85500.84500.84500.8066148,800
17 Mar 20220.84000.84500.84000.84500.806620,300
16 Mar 20220.83000.83500.83000.83500.797052,100
15 Mar 20220.83000.83000.82000.83000.7923178,000
14 Mar 20220.84000.84000.83000.83000.7923328,300
11 Mar 20220.85000.85000.84000.84000.8018144,400
10 Mar 20220.85000.85000.85000.85000.811427,000
09 Mar 20220.84000.85000.84000.85000.8114201,800
08 Mar 20220.84000.84500.84000.84000.8018147,200
07 Mar 20220.85500.85500.84000.84500.8066236,400
04 Mar 20220.85500.86000.85000.86000.820971,700
03 Mar 20220.85500.85500.85000.85500.8161584,600
02 Mar 20220.85500.85500.85500.85500.8161124,600
01 Mar 20220.85500.86500.85000.85500.8161251,900
28 Feb 20220.86000.86000.85000.85500.8161485,600
25 Feb 20220.85500.86000.85500.86000.820959,700
24 Feb 20220.86500.86500.85500.85500.8161300,100
23 Feb 20220.86500.86500.86500.86500.825720,000
22 Feb 20220.87000.87000.86000.86000.8209166,500
21 Feb 20220.86500.86500.86500.86500.825738,000
18 Feb 20220.87000.87500.87000.87500.8352157,000
17 Feb 20220.86500.86500.86500.86500.82576,500
16 Feb 20220.86000.87500.86000.87000.8305115,300
15 Feb 20220.86000.87000.86000.86000.820931,400
14 Feb 20220.87000.87000.86000.86000.820978,800
11 Feb 20220.87000.87000.87000.87000.83055,500
10 Feb 20220.87500.87500.87000.87000.830529,900
09 Feb 20220.86000.86500.86000.86500.825768,900
08 Feb 20220.85500.85500.85500.85500.816125,900
07 Feb 20220.87500.89000.85500.85500.8161122,200
04 Feb 20220.85500.87500.85500.87500.83523,200
03 Feb 20220.88000.88000.85500.85500.816193,400
31 Jan 20220.85000.88500.85000.88500.84484,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...