Singapore markets closed

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4750-0.0050 (-1.04%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.48000.48500.47500.47500.4750430,800
19 Jan 20220.48500.48500.48000.48000.480021,300
18 Jan 20220.48500.48500.48000.48500.485062,500
17 Jan 20220.48000.49000.48000.48500.485037,700
14 Jan 20220.48000.48500.48000.48500.4850318,300
13 Jan 20220.48500.48500.48000.48000.480040,800
12 Jan 20220.48500.49000.48500.49000.4900109,500
11 Jan 20220.48500.48500.48500.48500.485032,400
10 Jan 20220.48500.49000.48500.48500.485068,700
07 Jan 20220.48500.48500.48000.48500.4850143,500
06 Jan 20220.48500.48500.48000.48500.4850169,700
05 Jan 20220.48500.49000.48000.48000.4800247,600
04 Jan 20220.48000.48500.48000.48500.485053,700
03 Jan 20220.48000.48500.48000.48000.4800112,300
31 Dec 20210.48500.49000.48500.48500.48504,100
30 Dec 20210.48500.48500.48500.48500.485080,900
29 Dec 20210.48000.49500.48000.49000.4900141,500
28 Dec 20210.48000.48500.47500.48000.4800188,300
27 Dec 20210.48500.48500.48000.48000.4800124,000
24 Dec 20210.48000.48500.48000.48000.48006,200
23 Dec 20210.48500.49000.48000.48000.4800177,800
22 Dec 20210.48500.49000.47500.48000.4800234,400
21 Dec 20210.48500.49000.48000.48000.4800462,200
20 Dec 20210.48500.49000.48500.48500.485050,700
17 Dec 20210.49500.49500.49000.49000.490026,400
16 Dec 20210.49000.49500.49000.49500.495091,700
15 Dec 20210.49000.49500.48500.48500.4850191,300
14 Dec 20210.49500.49500.49000.49000.490018,400
13 Dec 20210.49500.49500.49500.49500.495070,200
10 Dec 20210.49000.49500.49000.49000.4900149,200
09 Dec 20210.49500.49500.49000.49000.490035,500
08 Dec 20210.50000.50000.49000.49000.4900330,500
07 Dec 20210.49000.50000.48500.49000.4900372,300
06 Dec 20210.49000.49500.49000.49500.4950124,900
03 Dec 20210.50000.50000.49000.49000.4900322,600
02 Dec 20210.51000.51000.49500.50000.5000192,200
01 Dec 20210.49000.51500.49000.50000.5000517,100
30 Nov 20210.49500.49500.49000.49000.4900391,300
29 Nov 20210.50000.50000.49500.49500.4950109,800
26 Nov 20210.50500.50500.49500.50000.5000417,000
25 Nov 20210.51000.51500.51000.51000.510015,400
24 Nov 20210.50500.51000.50500.51000.510013,000
23 Nov 20210.51000.51000.50500.51000.510048,000
22 Nov 20210.51000.51000.50000.51000.5100548,200
19 Nov 20210.51000.51500.50500.50500.505075,100
18 Nov 20210.52000.52500.50500.51000.5100448,100
17 Nov 20210.52500.52500.52000.52000.520011,500
16 Nov 20210.52500.53000.51500.52000.5200605,800
15 Nov 20210.52500.54000.52000.52000.5200732,600
12 Nov 20210.52500.53000.52000.52500.5250904,200
11 Nov 20210.52000.53000.51500.53000.5300687,700
10 Nov 20210.52000.52500.51500.52500.5250557,100
09 Nov 20210.52000.53000.52000.52000.520095,600
08 Nov 20210.52500.53000.52000.52000.5200391,100
05 Nov 20210.53500.54000.52000.52500.5250712,100
03 Nov 20210.51500.54000.51500.54000.54001,803,500
02 Nov 20210.52500.52500.51500.51500.5150465,600
01 Nov 20210.51500.52000.51000.51500.5150250,100
29 Oct 20210.51000.51500.51000.51000.5100482,400
28 Oct 20210.51500.52000.51000.51000.5100284,800
27 Oct 20210.52500.53000.51500.52000.5200642,600
26 Oct 20210.53000.53000.52000.52000.5200339,300
25 Oct 20210.53000.53500.52000.53000.5300559,000
22 Oct 20210.52500.54500.52500.53000.5300426,300
21 Oct 20210.53000.54500.52500.52500.52501,427,200
20 Oct 20210.52000.52000.51000.51500.5150288,000
19 Oct 20210.52000.52500.51500.52000.5200274,800
18 Oct 20210.51500.53000.51500.51500.5150682,000
15 Oct 20210.49500.52500.49500.51500.5150626,800
14 Oct 20210.49500.50000.49000.49500.4950115,900
13 Oct 20210.49500.50000.49000.49500.4950144,600
12 Oct 20210.49500.50000.49500.49500.495069,500
11 Oct 20210.49500.50500.49500.49500.4950257,400
08 Oct 20210.49500.49500.49500.49500.4950106,200
07 Oct 20210.50000.50500.49000.49000.4900466,900
06 Oct 20210.50000.50000.49000.49000.4900135,000
05 Oct 20210.50000.50000.49000.49000.4900220,000
04 Oct 20210.50000.50000.49500.49500.4950233,600
01 Oct 20210.50000.50500.49500.50000.5000665,600
30 Sep 20210.49500.50000.49500.49500.4950512,000
29 Sep 20210.49500.49500.49000.49500.4950107,300
28 Sep 20210.49500.50000.49500.50000.500093,600
27 Sep 20210.49500.50000.49500.49500.495070,300
24 Sep 20210.50000.50000.49000.49000.4900168,400
23 Sep 20210.50000.50000.49500.49500.4950108,200
22 Sep 20210.49500.50000.49500.50000.500085,100
21 Sep 20210.49500.49500.49500.49500.495056,300
20 Sep 20210.50000.50000.49000.49000.4900283,600
17 Sep 20210.50000.50500.49500.50000.5000642,200
16 Sep 20210.51500.51500.50500.51000.5100242,600
15 Sep 20210.51500.53000.50000.51500.5150510,000
14 Sep 20210.51000.53000.51000.52000.52001,071,200
13 Sep 20210.49500.51000.49500.51000.5100588,300
10 Sep 20210.49000.50500.49000.50000.5000360,600
09 Sep 20210.49000.49500.48500.49000.4900398,700
08 Sep 20210.49500.49500.49000.49000.4900135,600
07 Sep 20210.49500.49500.49000.49000.4900150,900
06 Sep 20210.49500.49500.49000.49000.490046,200
03 Sep 20210.49000.49500.49000.49500.4950119,700
02 Sep 20210.49000.49500.48500.49500.4950169,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...