Yahoo

Mail

Singapore markets open in 7 hours 14 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,023.73
-11.96(-0.24%)
Dow
37,953.92
+138.00(+0.36%)
Nasdaq
15,612.16
-45.67(-0.29%)
Bitcoin USD
57,136.66
-2,991.09(-4.97%)
CMC Crypto 200
1,191.82
-147.24(-11.00%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4150

-0.0050

(-1.19%)

At close: 03:50PM SGT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4200	0.4200	0.4150	0.4150	0.4150	162,800
29 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	533,100
26 Apr 2024	0.4150	0.4200	0.4100	0.4200	0.4200	82,400
25 Apr 2024	0.4150	0.4150	0.4100	0.4150	0.4150	129,300
24 Apr 2024	0.4100	0.4150	0.4100	0.4150	0.4150	152,100
23 Apr 2024	0.4100	0.4100	0.4050	0.4100	0.4100	70,900
22 Apr 2024	0.4100	0.4100	0.4050	0.4100	0.4100	46,900
19 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	135,800
18 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	99,900
17 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	154,900
16 Apr 2024	0.4050	0.4050	0.4000	0.4000	0.4000	207,000
15 Apr 2024	0.4100	0.4100	0.4050	0.4050	0.4050	72,300
12 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	105,100
11 Apr 2024	0.4100	0.4150	0.4100	0.4100	0.4100	322,200
09 Apr 2024	0.4100	0.4100	0.4050	0.4100	0.4100	256,100
08 Apr 2024	0.4100	0.4100	0.4050	0.4050	0.4050	78,400
05 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	35,200
04 Apr 2024	0.4050	0.4050	0.4000	0.4050	0.4050	123,000
03 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	133,800
02 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,100
01 Apr 2024	0.4050	0.4100	0.4000	0.4050	0.4050	364,400
28 Mar 2024	0.3950	0.4000	0.3950	0.3950	0.3950	68,200
27 Mar 2024	0.4000	0.4050	0.4000	0.4050	0.4050	86,000
26 Mar 2024	0.4000	0.4000	0.3950	0.4000	0.4000	58,500
25 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	234,100
22 Mar 2024	0.3950	0.4000	0.3950	0.4000	0.4000	145,600
21 Mar 2024	0.3950	0.4000	0.3950	0.4000	0.4000	72,000
20 Mar 2024	0.3950	0.3950	0.3900	0.3950	0.3950	218,600
19 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	335,000
18 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	105,900
15 Mar 2024	0.4000	0.4050	0.3950	0.4000	0.4000	42,400
14 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	69,300
13 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.4000	502,700
12 Mar 2024	0.3950	0.3950	0.3900	0.3950	0.3950	451,000
11 Mar 2024	0.4000	0.4000	0.3950	0.3950	0.3950	75,100
08 Mar 2024	0.3950	0.4000	0.3950	0.4000	0.4000	145,000
07 Mar 2024	0.3850	0.3950	0.3850	0.3900	0.3900	342,800
06 Mar 2024	0.3950	0.4000	0.3800	0.3850	0.3850	403,600
05 Mar 2024	0.3950	0.3950	0.3750	0.3800	0.3800	337,900
04 Mar 2024	0.4050	0.4050	0.3800	0.3900	0.3900	393,900
01 Mar 2024	0.3950	0.4050	0.3950	0.4000	0.4000	679,000
29 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	27,000
28 Feb 2024	0.3850	0.3900	0.3850	0.3850	0.3850	48,200
27 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	65,100
26 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	15,700
23 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	22,200
22 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	95,700
21 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	260,700
20 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	9,900
19 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
16 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	7,100
15 Feb 2024	0.3900	0.3950	0.3800	0.3800	0.3800	19,600
14 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3850	13,300
13 Feb 2024	0.3800	0.4000	0.3800	0.3800	0.3800	21,100
09 Feb 2024	0.3900	0.3900	0.3850	0.3850	0.3850	5,900
08 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
07 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	2,200
06 Feb 2024	0.3900	0.3900	0.3650	0.3850	0.3850	82,100
05 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	154,800
02 Feb 2024	0.3950	0.3950	0.3900	0.3950	0.3950	21,400
01 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	6,000
31 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3950	60,600
30 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	60,000
29 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	22,100
26 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	42,600
25 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	40,000
24 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	119,100
23 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	36,500
22 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,800
19 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	54,900
18 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	22,900
17 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	11,000
16 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	408,000
15 Jan 2024	0.4050	0.4050	0.4000	0.4000	0.4000	3,200
12 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,200
11 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4050	111,900
10 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,100
09 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	76,800
08 Jan 2024	0.4050	0.4050	0.4000	0.4000	0.4000	114,200
05 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	79,000
03 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	100,000
02 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	2,100
29 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	64,500
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
27 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.4000	157,600
26 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.4000	11,400
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,100
21 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	14,200
20 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3900	402,800
19 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.4000	182,400
18 Dec 2023	0.3950	0.4050	0.3950	0.4000	0.4000	171,000
15 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	121,300
14 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.4000	68,300
13 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	143,600
12 Dec 2023	0.3950	0.4000	0.3950	0.3950	0.3950	172,900
11 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	60,600
08 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	16,300
07 Dec 2023	0.4050	0.4050	0.3950	0.3950	0.3950	2,900
06 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	69,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,023.73-11.96(-0.24%)

Dow37,953.92+138.00(+0.36%)

Nasdaq15,612.16-45.67(-0.29%)

Bitcoin USD57,136.66-2,991.09(-4.97%)

CMC Crypto 2001,191.82-147.24(-11.00%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,023.73
-11.96(-0.24%)

Dow
37,953.92
+138.00(+0.36%)

Nasdaq
15,612.16
-45.67(-0.29%)

Bitcoin USD
57,136.66
-2,991.09(-4.97%)

CMC Crypto 200
1,191.82
-147.24(-11.00%)