Singapore markets closed

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.39000.0000 (0.00%)
At close: 04:52PM SGT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.39000.39000.39000.39000.3900211,100
19 Jul 20240.39000.39000.39000.39000.390087,800
18 Jul 20240.39000.39000.39000.39000.390030,600
17 Jul 20240.39500.39500.39000.39000.390063,000
16 Jul 20240.39500.39500.39500.39500.395096,800
15 Jul 20240.39000.39500.39000.39500.395037,300
12 Jul 20240.39500.39500.39500.39500.3950106,700
11 Jul 20240.39500.39500.39500.39500.395080,500
10 Jul 20240.39500.40000.39500.39500.3950157,400
09 Jul 20240.39000.39000.38500.39000.3900347,700
08 Jul 20240.39000.39000.39000.39000.3900218,800
05 Jul 20240.39500.39500.39000.39500.3950177,300
04 Jul 20240.39000.39000.39000.39000.3900102,100
03 Jul 20240.39500.39500.39000.39000.390012,100
02 Jul 20240.39000.39500.39000.39000.3900345,500
01 Jul 20240.38500.39000.38500.39000.390039,800
28 Jun 20240.39500.39500.39000.39500.3950404,900
27 Jun 20240.39500.39500.39000.39500.3950106,600
26 Jun 20240.39500.39500.39500.39500.3950200,500
25 Jun 20240.39500.39500.39000.39500.395031,200
24 Jun 20240.39500.39500.39000.39000.3900177,800
21 Jun 20240.39500.39500.39500.39500.3950133,000
20 Jun 20240.39500.40000.39500.39500.395019,900
19 Jun 20240.39500.39500.39500.39500.39505,200
18 Jun 20240.39500.40000.39500.40000.4000175,000
14 Jun 20240.40000.40000.39500.40000.4000111,300
13 Jun 20240.40000.40000.39500.40000.400081,500
12 Jun 20240.40000.40000.39500.40000.4000180,800
11 Jun 20240.39500.40000.39500.40000.4000100,200
10 Jun 20240.39500.39500.39500.39500.395014,200
07 Jun 20240.40000.40000.39500.39500.395071,300
06 Jun 20240.39500.40000.39500.40000.400024,900
05 Jun 20240.40000.40000.40000.40000.4000159,200
04 Jun 20240.40000.40000.39500.39500.395030,000
03 Jun 20240.39500.40000.39500.40000.4000181,800
31 May 20240.40500.40500.40000.40000.400064,900
30 May 20240.40500.40500.40000.40500.405022,600
29 May 20240.40000.40000.40000.40000.4000139,800
28 May 20240.40000.40500.40000.40500.4050357,200
27 May 20240.40500.40500.40000.40000.400046,300
24 May 20240.40500.40500.40500.40500.405090,200
23 May 20240.40500.40500.40500.40500.4050156,400
21 May 20240.40000.40000.40000.40000.40002,500
20 May 20240.39500.41000.39500.40000.4000616,600
17 May 20240.39500.39500.39000.39000.3900106,600
16 May 20240.39500.39500.39000.39500.3950102,600
15 May 20240.39000.39500.39000.39500.395095,800
14 May 20240.39500.40000.39000.39500.3950134,400
13 May 20240.39500.39500.39500.39500.3950145,600
10 May 20240.39500.39500.39500.39500.395056,600
09 May 20240.40000.40000.38500.39500.3950396,600
09 May 20240.01 Dividend
08 May 20240.41500.42000.41500.42000.4100324,800
07 May 20240.41500.42000.41500.42000.410085,000
06 May 20240.41500.42000.41500.41500.405179,000
03 May 20240.42000.42000.42000.42000.4100133,800
02 May 20240.42000.42000.42000.42000.4100107,100
30 Apr 20240.42000.42000.41500.41500.4051162,800
29 Apr 20240.42000.42500.41500.42000.4100533,100
26 Apr 20240.41500.42000.41000.42000.410082,400
25 Apr 20240.41500.41500.41000.41500.4051129,300
24 Apr 20240.41000.41500.41000.41500.4051152,100
23 Apr 20240.41000.41000.40500.41000.400270,900
22 Apr 20240.41000.41000.40500.41000.400246,900
19 Apr 20240.40500.40500.40000.40000.3905135,800
18 Apr 20240.40500.41000.40000.41000.400299,900
17 Apr 20240.40000.41000.40000.41000.4002154,900
16 Apr 20240.40500.40500.40000.40000.3905207,000
15 Apr 20240.41000.41000.40500.40500.395472,300
12 Apr 20240.41000.41000.41000.41000.4002105,100
11 Apr 20240.41000.41500.41000.41000.4002322,200
09 Apr 20240.41000.41000.40500.41000.4002256,100
08 Apr 20240.41000.41000.40500.40500.395478,400
05 Apr 20240.40500.40500.40500.40500.395435,200
04 Apr 20240.40500.40500.40000.40500.3954123,000
03 Apr 20240.40500.41000.40000.41000.4002133,800
02 Apr 20240.40500.40500.40500.40500.39541,100
01 Apr 20240.40500.41000.40000.40500.3954364,400
28 Mar 20240.39500.40000.39500.39500.385668,200
27 Mar 20240.40000.40500.40000.40500.395486,000
26 Mar 20240.40000.40000.39500.40000.390558,500
25 Mar 20240.40000.40000.40000.40000.3905234,100
22 Mar 20240.39500.40000.39500.40000.3905145,600
21 Mar 20240.39500.40000.39500.40000.390572,000
20 Mar 20240.39500.39500.39000.39500.3856218,600
19 Mar 20240.40000.40000.39000.39000.3807335,000
18 Mar 20240.40000.40000.40000.40000.3905105,900
15 Mar 20240.40000.40500.39500.40000.390542,400
14 Mar 20240.40000.40000.40000.40000.390569,300
13 Mar 20240.40000.40500.40000.40000.3905502,700
12 Mar 20240.39500.39500.39000.39500.3856451,000
11 Mar 20240.40000.40000.39500.39500.385675,100
08 Mar 20240.39500.40000.39500.40000.3905145,000
07 Mar 20240.38500.39500.38500.39000.3807342,800
06 Mar 20240.39500.40000.38000.38500.3758403,600
05 Mar 20240.39500.39500.37500.38000.3710337,900
04 Mar 20240.40500.40500.38000.39000.3807393,900
01 Mar 20240.39500.40500.39500.40000.3905679,000
29 Feb 20240.38500.39000.38500.39000.380727,000
28 Feb 20240.38500.39000.38500.38500.375848,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...