Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,678.93
+243.21(+0.89%)
CMC Crypto 200
597.33
-21.06(-3.41%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4650

-0.0100

(-2.11%)

At close: 05:04PM SGT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.4650	0.4650	0.4650	0.4650	0.4650	32,600
23 Mar 2023	0.4700	0.4750	0.4700	0.4750	0.4750	54,200
22 Mar 2023	0.4650	0.4650	0.4650	0.4650	0.4650	10,000
21 Mar 2023	0.4650	0.4650	0.4600	0.4600	0.4600	50,200
20 Mar 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 Mar 2023	0.4600	0.4700	0.4600	0.4700	0.4700	3,400
16 Mar 2023	0.4700	0.4700	0.4550	0.4600	0.4600	91,000
15 Mar 2023	0.4650	0.4850	0.4650	0.4750	0.4750	365,400
14 Mar 2023	0.4650	0.4650	0.4600	0.4650	0.4650	64,400
13 Mar 2023	0.4700	0.4700	0.4550	0.4650	0.4650	105,700
10 Mar 2023	0.4700	0.4700	0.4650	0.4700	0.4700	91,900
09 Mar 2023	0.4650	0.4700	0.4650	0.4700	0.4700	42,600
08 Mar 2023	0.4650	0.4800	0.4650	0.4800	0.4800	187,900
07 Mar 2023	0.4750	0.4750	0.4700	0.4700	0.4700	41,400
06 Mar 2023	0.4700	0.4700	0.4700	0.4700	0.4700	35,200
03 Mar 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
02 Mar 2023	0.4750	0.4800	0.4700	0.4700	0.4700	56,500
01 Mar 2023	0.4600	0.4800	0.4600	0.4750	0.4750	267,200
28 Feb 2023	0.4550	0.4550	0.4550	0.4550	0.4550	108,000
27 Feb 2023	0.4700	0.4700	0.4450	0.4500	0.4500	342,300
24 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4700	500
23 Feb 2023	0.4700	0.4700	0.4650	0.4700	0.4700	159,700
22 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4700	19,000
21 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4650	40,000
20 Feb 2023	0.4550	0.4700	0.4550	0.4700	0.4700	129,100
17 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
16 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4650	24,000
15 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4650	24,000
14 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
13 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Feb 2023	0.4750	0.4750	0.4700	0.4700	0.4700	77,000
09 Feb 2023	0.4700	0.4750	0.4650	0.4650	0.4650	30,200
08 Feb 2023	0.4700	0.4700	0.4650	0.4650	0.4650	69,100
07 Feb 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
06 Feb 2023	0.4750	0.4750	0.4650	0.4650	0.4650	130,100
03 Feb 2023	0.4750	0.4750	0.4750	0.4750	0.4750	20,400
02 Feb 2023	0.4700	0.4750	0.4700	0.4750	0.4750	35,200
01 Feb 2023	0.4750	0.4750	0.4650	0.4650	0.4650	30,200
31 Jan 2023	0.4700	0.4700	0.4650	0.4650	0.4650	131,500
30 Jan 2023	0.4700	0.4700	0.4700	0.4700	0.4700	78,200
27 Jan 2023	0.4750	0.4800	0.4700	0.4700	0.4700	251,800
26 Jan 2023	0.4700	0.4800	0.4700	0.4750	0.4750	115,700
25 Jan 2023	0.4750	0.4800	0.4700	0.4700	0.4700	83,000
20 Jan 2023	0.4800	0.4800	0.4800	0.4800	0.4800	42,000
19 Jan 2023	0.4750	0.4800	0.4750	0.4800	0.4800	122,700
18 Jan 2023	0.4800	0.4850	0.4800	0.4800	0.4800	122,800
17 Jan 2023	0.4650	0.4850	0.4650	0.4850	0.4850	462,100
16 Jan 2023	0.4550	0.4650	0.4500	0.4650	0.4650	190,900
13 Jan 2023	0.4500	0.4500	0.4450	0.4450	0.4450	112,700
12 Jan 2023	0.4500	0.4550	0.4500	0.4500	0.4500	100,100
11 Jan 2023	0.4550	0.4550	0.4450	0.4500	0.4500	121,500
10 Jan 2023	0.4400	0.4500	0.4400	0.4500	0.4500	163,700
09 Jan 2023	0.4350	0.4400	0.4350	0.4400	0.4400	93,900
06 Jan 2023	0.4450	0.4450	0.4350	0.4350	0.4350	351,500
05 Jan 2023	0.4350	0.4450	0.4350	0.4400	0.4400	307,100
04 Jan 2023	0.4200	0.4300	0.4200	0.4300	0.4300	121,900
03 Jan 2023	0.4250	0.4250	0.4100	0.4250	0.4250	130,800
30 Dec 2022	0.4250	0.4250	0.4250	0.4250	0.4250	600
29 Dec 2022	0.4200	0.4200	0.4050	0.4200	0.4200	77,400
28 Dec 2022	0.4100	0.4200	0.4100	0.4200	0.4200	48,200
27 Dec 2022	0.4100	0.4150	0.4100	0.4150	0.4150	19,100
23 Dec 2022	0.4050	0.4100	0.4050	0.4100	0.4100	21,100
22 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	100
21 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	20,000
20 Dec 2022	0.4000	0.4100	0.4000	0.4100	0.4100	47,800
19 Dec 2022	0.4050	0.4050	0.4000	0.4000	0.4000	17,100
16 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	300
15 Dec 2022	0.4100	0.4100	0.4000	0.4100	0.4100	339,400
14 Dec 2022	0.4100	0.4100	0.4050	0.4050	0.4050	15,900
13 Dec 2022	0.4050	0.4100	0.4050	0.4050	0.4050	124,300
12 Dec 2022	0.4150	0.4150	0.4100	0.4100	0.4100	17,900
09 Dec 2022	0.4050	0.4150	0.4000	0.4100	0.4100	128,700
08 Dec 2022	0.3950	0.4000	0.3900	0.4000	0.4000	751,900
07 Dec 2022	0.4050	0.4050	0.3850	0.3950	0.3950	1,226,400
06 Dec 2022	0.4050	0.4050	0.4000	0.4050	0.4050	145,000
05 Dec 2022	0.4100	0.4100	0.4000	0.4050	0.4050	495,200
02 Dec 2022	0.4050	0.4100	0.4000	0.4050	0.4050	438,100
01 Dec 2022	0.4100	0.4100	0.4000	0.4050	0.4050	799,100
30 Nov 2022	0.4150	0.4150	0.4050	0.4050	0.4050	568,400
29 Nov 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Nov 2022	0.4150	0.4150	0.4100	0.4100	0.4100	105,500
25 Nov 2022	0.4150	0.4150	0.4100	0.4150	0.4150	192,200
24 Nov 2022	0.4200	0.4200	0.4100	0.4200	0.4200	685,000
23 Nov 2022	0.4250	0.4250	0.4100	0.4200	0.4200	789,900
22 Nov 2022	0.4250	0.4250	0.4200	0.4250	0.4250	127,800
21 Nov 2022	0.4150	0.4250	0.4150	0.4200	0.4200	250,500
18 Nov 2022	0.4300	0.4300	0.4150	0.4150	0.4150	406,200
17 Nov 2022	0.4350	0.4400	0.4250	0.4300	0.4300	345,900
16 Nov 2022	0.4400	0.4400	0.4250	0.4350	0.4350	228,600
15 Nov 2022	0.4350	0.4400	0.4300	0.4400	0.4400	123,300
14 Nov 2022	0.4450	0.4450	0.4300	0.4400	0.4400	346,400
11 Nov 2022	0.4450	0.4450	0.4300	0.4450	0.4450	41,400
10 Nov 2022	0.4300	0.4400	0.4300	0.4400	0.4400	18,900
09 Nov 2022	0.4300	0.4350	0.4300	0.4350	0.4350	68,900
08 Nov 2022	0.4200	0.4350	0.4200	0.4300	0.4300	67,300
07 Nov 2022	0.4300	0.4350	0.4300	0.4300	0.4300	6,600
04 Nov 2022	0.4200	0.4350	0.4200	0.4350	0.4350	36,700
03 Nov 2022	0.4150	0.4300	0.4150	0.4200	0.4200	206,500
02 Nov 2022	0.4250	0.4350	0.4200	0.4200	0.4200	285,500
01 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,678.93+243.21(+0.89%)

CMC Crypto 200597.33-21.06(-3.41%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,678.93
+243.21(+0.89%)

CMC Crypto 200
597.33
-21.06(-3.41%)