Singapore markets close in 1 hour 53 minutes

Ley Choon Group Holdings Limited (Q0X.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0430-0.0010 (-2.27%)
As of 02:38PM SGT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.04400.04400.04300.04300.0430205,800
19 Apr 20240.04300.04400.04200.04400.04403,136,900
18 Apr 20240.04300.04400.04300.04300.04302,758,400
17 Apr 20240.04300.04300.04200.04300.04301,427,800
16 Apr 20240.04300.04300.04200.04200.04204,812,000
15 Apr 20240.04300.04500.04300.04400.04403,514,700
12 Apr 20240.04600.04700.04400.04400.044010,856,100
11 Apr 20240.04200.04600.04200.04500.045019,228,500
09 Apr 20240.04100.04100.04100.04100.0410578,300
08 Apr 20240.04100.04100.04000.04100.0410951,800
05 Apr 20240.04200.04200.04100.04100.04102,443,000
04 Apr 20240.04100.04200.04100.04200.04204,110,700
03 Apr 20240.04000.04000.04000.04000.0400473,200
02 Apr 20240.04000.04100.04000.04000.04001,108,400
01 Apr 20240.04000.04000.03900.04000.04002,061,100
28 Mar 20240.04000.04000.04000.04000.04001,661,100
27 Mar 20240.03900.04200.03900.04100.04102,516,500
26 Mar 20240.03800.03900.03800.03900.03901,171,600
25 Mar 20240.03800.03800.03800.03800.0380896,100
22 Mar 20240.03900.03900.03800.03800.03802,240,700
21 Mar 20240.03900.03900.03900.03900.0390742,600
20 Mar 20240.04000.04000.03900.03900.0390320,000
19 Mar 20240.03900.04000.03900.04000.0400973,000
18 Mar 20240.04200.04200.04000.04000.04001,289,600
15 Mar 20240.04200.04300.04000.04100.041012,886,000
14 Mar 20240.03800.03900.03800.03900.03902,166,800
13 Mar 20240.03900.03900.03800.03800.0380281,500
12 Mar 20240.03800.03900.03800.03900.0390647,200
11 Mar 20240.03700.03700.03700.03700.0370298,200
08 Mar 20240.03700.03700.03700.03700.0370722,500
07 Mar 20240.03700.03700.03700.03700.037050,000
06 Mar 20240.03700.03800.03700.03700.037087,100
05 Mar 20240.03800.03800.03800.03800.0380760,400
04 Mar 20240.03800.03900.03700.03800.03801,716,800
01 Mar 20240.03700.03900.03700.03700.0370905,600
29 Feb 20240.03800.03800.03700.03800.03801,383,800
28 Feb 20240.03800.03900.03800.03900.0390381,400
27 Feb 20240.03800.03900.03700.03700.0370601,000
26 Feb 20240.03700.03800.03700.03700.03701,430,000
23 Feb 20240.03800.03800.03700.03700.03701,273,300
22 Feb 20240.03800.03900.03800.03900.03901,439,800
21 Feb 20240.03800.03900.03800.03800.03801,748,200
20 Feb 20240.03800.03900.03800.03900.0390653,200
19 Feb 20240.03800.03900.03800.03900.03902,634,200
16 Feb 20240.03800.03900.03700.03800.03801,927,600
15 Feb 20240.03700.03900.03700.03800.03803,384,100
14 Feb 20240.03800.03800.03700.03700.03701,500,000
13 Feb 20240.03800.03900.03700.03800.03802,576,100
09 Feb 20240.03700.03700.03700.03700.0370636,900
08 Feb 20240.03800.03800.03700.03700.03701,930,200
07 Feb 20240.03900.03900.03800.03800.038011,006,900
06 Feb 20240.03700.03700.03700.03700.0370101,100
05 Feb 20240.03800.03800.03800.03800.0380-
02 Feb 20240.03600.03800.03600.03800.0380700,000
01 Feb 20240.03700.03700.03600.03600.0360108,100
31 Jan 20240.03600.03600.03600.03600.0360280,500
30 Jan 20240.03600.03600.03600.03600.0360469,300
29 Jan 20240.03600.03600.03600.03600.0360551,900
26 Jan 20240.03600.03700.03600.03600.03601,577,500
25 Jan 20240.03700.03700.03600.03600.0360247,400
24 Jan 20240.03700.03800.03700.03700.03701,535,000
23 Jan 20240.03800.03800.03600.03700.03705,054,400
22 Jan 20240.03800.03900.03700.03800.03803,287,500
19 Jan 20240.03800.03900.03800.03800.03803,776,200
18 Jan 20240.03900.03900.03800.03900.03901,164,200
17 Jan 20240.03800.04000.03800.03800.03804,697,500
16 Jan 20240.03900.03900.03800.03800.03802,882,500
15 Jan 20240.03900.04000.03900.03900.03907,400,200
12 Jan 20240.04000.04000.03900.03900.03905,829,100
11 Jan 20240.04000.04100.03900.03900.03909,481,000
10 Jan 20240.04100.04100.04000.04000.04002,949,600
09 Jan 20240.04100.04200.04000.04000.04002,203,700
08 Jan 20240.04100.04200.04000.04000.04005,702,700
05 Jan 20240.04200.04300.04100.04100.041024,665,900
04 Jan 20240.03900.04300.03900.04200.042013,447,200
03 Jan 20240.04100.04100.03900.04000.040016,603,100
02 Jan 20240.04200.04200.04100.04100.04107,127,700
29 Dec 20230.04100.04400.04000.04200.042025,237,600
28 Dec 20230.04100.04200.04000.04000.04002,113,100
27 Dec 20230.04200.04200.03900.04100.041014,457,300
26 Dec 20230.03800.04200.03800.04100.041029,751,800
22 Dec 20230.03700.03900.03700.03700.037010,118,500
21 Dec 20230.03700.03700.03600.03600.03602,600,000
20 Dec 20230.03700.03900.03700.03700.037012,879,600
19 Dec 20230.03700.03800.03700.03700.03704,255,500
18 Dec 20230.03700.03900.03600.03700.03705,604,400
15 Dec 20230.03500.03900.03500.03700.037013,296,400
14 Dec 20230.03500.03600.03500.03500.03502,370,600
13 Dec 20230.03400.03600.03400.03500.03506,153,600
12 Dec 20230.03500.03500.03400.03400.03401,894,000
11 Dec 20230.03500.03600.03400.03500.03503,495,500
08 Dec 20230.03600.03600.03500.03600.03602,545,200
07 Dec 20230.03500.03600.03400.03400.03401,760,300
06 Dec 20230.03500.03600.03500.03500.03504,196,500
05 Dec 20230.03600.03600.03500.03500.0350630,900
04 Dec 20230.03600.03700.03500.03700.03703,537,600
01 Dec 20230.03600.03600.03500.03500.03501,125,800
30 Nov 20230.03600.03700.03500.03500.03503,860,100
29 Nov 20230.03500.03600.03500.03600.03603,580,300
28 Nov 20230.03600.03700.03500.03600.03602,982,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...