Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

QAF Limited (Q01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8700-0.0050 (-0.57%)
At close: 04:55PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.88000.88000.87000.87000.8700122,800
02 Dec 20210.87500.87500.87500.87500.8750-
01 Dec 20210.86500.87500.86500.87500.8750151,200
30 Nov 20210.86500.86500.86000.86000.8600127,000
29 Nov 20210.86500.87000.86500.86500.8650144,000
26 Nov 20210.87000.87000.86500.86500.8650128,600
25 Nov 20210.88000.88000.87000.87500.875087,200
24 Nov 20210.87000.87000.87000.87000.870036,700
23 Nov 20210.86500.87000.86500.87000.870059,100
22 Nov 20210.86500.87000.86500.86500.865037,000
19 Nov 20210.87000.87000.87000.87000.870016,000
18 Nov 20210.86500.86500.86500.86500.8650100,000
17 Nov 20210.88000.88000.87500.87500.875018,400
16 Nov 20210.87000.87500.86500.87500.8750107,800
15 Nov 20210.87500.87500.87000.87000.870085,000
12 Nov 20210.87500.87500.87500.87500.875023,000
11 Nov 20210.87500.87500.87500.87500.87508,300
10 Nov 20210.87500.87500.87000.87500.875085,700
09 Nov 20210.88000.88000.87000.87500.875037,800
08 Nov 20210.87500.88000.87000.87000.870039,500
05 Nov 20210.88000.88000.87500.87500.87509,300
03 Nov 20210.87000.87500.87000.87500.875015,900
02 Nov 20210.87000.89000.86500.89000.890070,000
01 Nov 20210.87500.87500.87000.87000.870033,300
29 Oct 20210.88000.88000.87500.87500.8750121,600
28 Oct 20210.87000.87000.87000.87000.87001,700
27 Oct 20210.87000.88500.87000.88000.880070,900
26 Oct 20210.87500.88000.87500.87500.8750215,500
25 Oct 20210.88000.88500.88000.88500.885065,600
22 Oct 20210.88000.88000.88000.88000.88007,000
21 Oct 20210.87500.88000.87000.88000.880068,800
20 Oct 20210.87000.88000.86500.86500.8650169,500
19 Oct 20210.87500.87500.87000.87000.8700115,600
18 Oct 20210.87500.88000.86500.86500.865070,300
15 Oct 20210.87500.87500.87000.87500.8750131,500
14 Oct 20210.87500.87500.87500.87500.875039,400
13 Oct 20210.87500.87500.87500.87500.87503,800
12 Oct 20210.87000.87500.86500.87500.875028,100
11 Oct 20210.87500.87500.86500.87000.870057,100
08 Oct 20210.87500.88000.86000.88000.880011,900
07 Oct 20210.87500.87500.86500.86500.865062,300
06 Oct 20210.87000.87500.87000.87000.870020,800
05 Oct 20210.87000.87500.87000.87000.870059,100
04 Oct 20210.86500.88000.86500.88000.880060,500
01 Oct 20210.86500.87000.86000.86500.865080,300
30 Sep 20210.87000.87000.86000.86500.8650142,800
29 Sep 20210.87000.87000.86500.86500.865069,500
28 Sep 20210.87500.87500.87000.87000.87006,000
27 Sep 20210.89000.89000.87000.87500.875023,600
24 Sep 20210.89000.89000.86500.87000.8700186,000
23 Sep 20210.86500.87500.86500.87500.875069,400
22 Sep 20210.86500.86500.86000.86500.865052,600
21 Sep 20210.87000.87000.86000.86500.865072,300
20 Sep 20210.86500.88000.86000.87000.8700183,600
17 Sep 20210.90500.90500.86500.87000.8700563,900
16 Sep 20210.90500.90500.90500.90500.9050-
15 Sep 20210.90500.91500.90500.90500.905064,800
14 Sep 20210.90500.90500.90500.90500.90507,900
13 Sep 20210.91000.91500.91000.91500.915053,100
10 Sep 20210.92000.92000.90500.90500.90504,300
09 Sep 20210.91000.92000.91000.91500.915021,600
09 Sep 20210.01 Dividend
08 Sep 20210.92000.92500.91500.92000.910069,000
07 Sep 20210.93000.93000.91500.92000.910091,400
06 Sep 20210.92000.93000.91500.93000.919944,500
03 Sep 20210.91500.92000.91000.91500.905114,800
02 Sep 20210.92500.92500.91500.91500.905111,700
01 Sep 20210.92000.92500.91500.91500.905121,600
31 Aug 20210.92500.93000.91500.92500.914969,200
30 Aug 20210.92000.92500.92000.92500.914915,000
27 Aug 20210.93500.93500.92500.92500.914949,300
26 Aug 20210.91000.93500.91000.93500.9248305,500
25 Aug 20210.92000.93000.91000.91000.900125,800
24 Aug 20210.91000.92000.91000.91500.905124,200
23 Aug 20210.92000.92000.91000.91000.900142,600
20 Aug 20210.91500.91500.91500.91500.9051156,800
19 Aug 20210.91500.91500.91000.91000.900168,000
18 Aug 20210.91000.91500.91000.91500.905173,700
17 Aug 20210.91000.91000.90000.90000.8902481,800
16 Aug 20210.92500.92500.90500.91500.9051101,500
13 Aug 20210.91500.92000.90500.91500.9051116,300
12 Aug 20210.93000.93000.91500.92000.9100420,800
11 Aug 20210.93500.93500.92000.93000.9199534,300
10 Aug 20210.95500.95500.93000.93500.92481,519,000
06 Aug 20210.99000.99000.98000.98000.9693148,700
05 Aug 20210.98500.98500.98000.98500.9743143,600
04 Aug 20210.98500.98500.98000.98500.974350,800
03 Aug 20210.98000.99000.98000.98000.969387,100
02 Aug 20210.99000.99000.98000.98500.9743118,600
30 Jul 20210.98500.99000.98500.98500.974330,300
29 Jul 20210.99000.99500.98000.98500.974385,200
28 Jul 20210.98500.99000.98000.98500.974330,800
27 Jul 20211.00001.00000.98000.99000.9792170,600
26 Jul 20210.99001.00000.98000.99500.9842314,200
23 Jul 20210.99000.99500.98000.99500.984250,700
22 Jul 20211.01001.01000.97500.99000.9792129,500
21 Jul 20210.97001.01000.97001.01000.9990559,400
19 Jul 20210.97500.97500.97000.97000.9595136,200
16 Jul 20210.97500.97500.97000.97000.959514,100
15 Jul 20210.97500.98000.97000.98000.969340,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...