Singapore markets open in 7 hours 7 minutes

Ley Choon Group Holdings Limited (Q0X.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0530-0.0010 (-1.85%)
At close: 03:29PM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.05400.05400.05300.05300.05301,174,000
18 Jul 20240.05500.05500.05300.05400.05402,212,600
17 Jul 20240.05600.05600.05500.05500.05503,765,600
16 Jul 20240.05500.05700.05400.05500.05505,904,700
15 Jul 20240.05500.05600.05400.05500.05502,103,600
12 Jul 20240.05500.05600.05400.05400.05401,242,100
11 Jul 20240.05500.05500.05400.05400.05401,396,600
10 Jul 20240.05600.05600.05500.05500.0550979,500
09 Jul 20240.05700.05700.05500.05700.05706,224,500
08 Jul 20240.05600.05600.05400.05600.05603,431,100
05 Jul 20240.05300.05500.05300.05400.05401,873,300
04 Jul 20240.05300.05600.05300.05300.05304,355,600
03 Jul 20240.05200.05300.05200.05200.0520796,300
02 Jul 20240.05200.05300.05200.05200.0520420,100
01 Jul 20240.05300.05300.05200.05300.05302,498,300
28 Jun 20240.05400.05400.05200.05400.05401,684,700
27 Jun 20240.05400.05400.05300.05300.05303,356,900
26 Jun 20240.05500.05600.05400.05600.05602,190,200
25 Jun 20240.05500.05600.05500.05500.05502,075,400
24 Jun 20240.05500.05500.05300.05400.05401,875,200
21 Jun 20240.05300.05600.05300.05400.05405,989,000
20 Jun 20240.05300.05400.05200.05300.05302,545,400
19 Jun 20240.05200.05300.05200.05300.05302,525,400
18 Jun 20240.05300.05300.05200.05300.05303,748,100
14 Jun 20240.05600.05700.05400.05400.054010,738,600
13 Jun 20240.05700.05700.05600.05700.05703,641,300
12 Jun 20240.05700.05800.05600.05600.05603,450,200
11 Jun 20240.05600.05700.05500.05700.05704,926,000
10 Jun 20240.05600.05800.05500.05600.05607,774,900
07 Jun 20240.05500.05700.05500.05600.05603,328,600
06 Jun 20240.05500.05600.05500.05500.05503,015,900
05 Jun 20240.05600.05700.05500.05500.05501,375,300
04 Jun 20240.05700.05800.05500.05500.05505,981,100
03 Jun 20240.05600.05600.05400.05500.05504,178,900
31 May 20240.05800.05900.05400.05500.055013,523,000
30 May 20240.05800.05900.05700.05800.05802,623,900
29 May 20240.05800.06000.05800.05800.058011,099,500
28 May 20240.05900.06100.05700.05800.058011,657,500
27 May 20240.06000.06000.05900.06000.060014,797,400
24 May 20240.05600.05900.05600.05900.05909,733,700
23 May 20240.05700.05700.05500.05600.05602,831,600
21 May 20240.05500.05700.05500.05600.056013,337,800
20 May 20240.05400.05600.05400.05400.05405,362,300
17 May 20240.05600.05600.05400.05500.05503,308,700
16 May 20240.05300.05600.05300.05600.056014,454,200
15 May 20240.05400.05400.05200.05200.05202,938,300
14 May 20240.05000.05400.05000.05300.053012,287,900
13 May 20240.05100.05100.05000.05000.05001,753,200
10 May 20240.05300.05300.05000.05000.05001,404,600
09 May 20240.05100.05200.05000.05100.05101,268,700
08 May 20240.05200.05200.05000.05000.05003,686,600
07 May 20240.05200.05400.05200.05300.05303,985,000
06 May 20240.04900.05300.04900.05200.05205,876,200
03 May 20240.04900.04900.04800.04900.04901,749,300
02 May 20240.04900.04900.04900.04900.04901,474,700
30 Apr 20240.04600.04900.04600.04900.049010,052,600
29 Apr 20240.04500.04500.04400.04400.04403,349,400
26 Apr 20240.04400.04500.04400.04500.04501,043,400
25 Apr 20240.04500.04500.04400.04500.0450123,000
24 Apr 20240.04300.04600.04300.04600.046010,873,500
23 Apr 20240.04300.04300.04300.04300.04301,584,800
22 Apr 20240.04400.04400.04300.04300.0430225,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...