Singapore markets close in 5 hours 7 minutes

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.49500.0000 (0.00%)
As of 11:42AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.49500.49500.49500.49500.4950114,900
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
01 Sep 20210.50000.50000.49000.49000.4900756,700
31 Aug 20210.50500.50500.49000.49000.4900435,400
30 Aug 20210.50500.51000.50000.50500.5050252,600
27 Aug 20210.50000.50500.50000.50000.500099,400
26 Aug 20210.50000.51000.50000.50000.500046,000
25 Aug 20210.51500.51500.50000.50000.5000303,100
24 Aug 20210.50000.51000.50000.50500.5050100,200
23 Aug 20210.51000.51000.50000.50500.5050410,200
20 Aug 20210.51500.52000.51000.51000.5100118,000
19 Aug 20210.51500.52000.51000.51000.5100340,000
18 Aug 20210.52000.52500.51500.51500.5150145,900
17 Aug 20210.52000.52500.51500.52000.5200431,300
16 Aug 20210.52500.53000.52000.52000.5200598,500
13 Aug 20210.52000.52500.51500.52500.5250928,500
12 Aug 20210.52500.52500.52000.52000.520063,300
11 Aug 20210.52000.52500.52000.52000.5200259,200
10 Aug 20210.52500.53500.52000.52000.5200819,200
06 Aug 20210.52000.52500.52000.52000.5200404,100
05 Aug 20210.52000.52500.52000.52000.520095,200
04 Aug 20210.52000.52500.52000.52500.525040,500
03 Aug 20210.52500.52500.52000.52000.5200166,900
02 Aug 20210.53000.53500.52000.52500.52501,399,100
30 Jul 20210.50500.51000.50500.51000.5100208,100
29 Jul 20210.48500.50500.48500.50500.50501,087,300
28 Jul 20210.49500.49500.48500.48500.4850243,200
27 Jul 20210.50000.50000.49000.49500.4950535,700
26 Jul 20210.49000.50000.49000.49500.495038,900
23 Jul 20210.49000.50000.49000.49500.495064,900
22 Jul 20210.50000.50500.49000.49500.4950135,600
21 Jul 20210.49500.50000.49000.49000.4900386,900
19 Jul 20210.50500.50500.50000.50000.5000167,200
16 Jul 20210.50000.50500.50000.50500.5050130,000
15 Jul 20210.50500.50500.50000.50000.5000219,800
14 Jul 20210.50500.51000.50000.50000.5000129,600
13 Jul 20210.51000.51500.50500.51000.5100223,600
12 Jul 20210.51000.51000.50000.51000.5100149,200
09 Jul 20210.50500.51000.50000.50500.5050700,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...