Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.46500.46500.46500.46500.465032,600
23 Mar 20230.47000.47500.47000.47500.475054,200
22 Mar 20230.46500.46500.46500.46500.465010,000
21 Mar 20230.46500.46500.46000.46000.460050,200
20 Mar 20230.47000.47000.47000.47000.4700-
17 Mar 20230.46000.47000.46000.47000.47003,400
16 Mar 20230.47000.47000.45500.46000.460091,000
15 Mar 20230.46500.48500.46500.47500.4750365,400
14 Mar 20230.46500.46500.46000.46500.465064,400
13 Mar 20230.47000.47000.45500.46500.4650105,700
10 Mar 20230.47000.47000.46500.47000.470091,900
09 Mar 20230.46500.47000.46500.47000.470042,600
08 Mar 20230.46500.48000.46500.48000.4800187,900
07 Mar 20230.47500.47500.47000.47000.470041,400
06 Mar 20230.47000.47000.47000.47000.470035,200
03 Mar 20230.47000.47000.47000.47000.4700-
02 Mar 20230.47500.48000.47000.47000.470056,500
01 Mar 20230.46000.48000.46000.47500.4750267,200
28 Feb 20230.45500.45500.45500.45500.4550108,000
27 Feb 20230.47000.47000.44500.45000.4500342,300
24 Feb 20230.47000.47000.47000.47000.4700500
23 Feb 20230.47000.47000.46500.47000.4700159,700
22 Feb 20230.47000.47000.47000.47000.470019,000
21 Feb 20230.46500.46500.46500.46500.465040,000
20 Feb 20230.45500.47000.45500.47000.4700129,100
17 Feb 20230.46500.46500.46500.46500.4650-
16 Feb 20230.46500.46500.46500.46500.465024,000
15 Feb 20230.46500.46500.46500.46500.465024,000
14 Feb 20230.47000.47000.47000.47000.47004,000
13 Feb 20230.47000.47000.47000.47000.4700-
10 Feb 20230.47500.47500.47000.47000.470077,000
09 Feb 20230.47000.47500.46500.46500.465030,200
08 Feb 20230.47000.47000.46500.46500.465069,100
07 Feb 20230.46500.46500.46500.46500.4650-
06 Feb 20230.47500.47500.46500.46500.4650130,100
03 Feb 20230.47500.47500.47500.47500.475020,400
02 Feb 20230.47000.47500.47000.47500.475035,200
01 Feb 20230.47500.47500.46500.46500.465030,200
31 Jan 20230.47000.47000.46500.46500.4650131,500
30 Jan 20230.47000.47000.47000.47000.470078,200
27 Jan 20230.47500.48000.47000.47000.4700251,800
26 Jan 20230.47000.48000.47000.47500.4750115,700
25 Jan 20230.47500.48000.47000.47000.470083,000
20 Jan 20230.48000.48000.48000.48000.480042,000
19 Jan 20230.47500.48000.47500.48000.4800122,700
18 Jan 20230.48000.48500.48000.48000.4800122,800
17 Jan 20230.46500.48500.46500.48500.4850462,100
16 Jan 20230.45500.46500.45000.46500.4650190,900
13 Jan 20230.45000.45000.44500.44500.4450112,700
12 Jan 20230.45000.45500.45000.45000.4500100,100
11 Jan 20230.45500.45500.44500.45000.4500121,500
10 Jan 20230.44000.45000.44000.45000.4500163,700
09 Jan 20230.43500.44000.43500.44000.440093,900
06 Jan 20230.44500.44500.43500.43500.4350351,500
05 Jan 20230.43500.44500.43500.44000.4400307,100
04 Jan 20230.42000.43000.42000.43000.4300121,900
03 Jan 20230.42500.42500.41000.42500.4250130,800
30 Dec 20220.42500.42500.42500.42500.4250600
29 Dec 20220.42000.42000.40500.42000.420077,400
28 Dec 20220.41000.42000.41000.42000.420048,200
27 Dec 20220.41000.41500.41000.41500.415019,100
23 Dec 20220.40500.41000.40500.41000.410021,100
22 Dec 20220.41000.41000.41000.41000.4100100
21 Dec 20220.40500.40500.40500.40500.405020,000
20 Dec 20220.40000.41000.40000.41000.410047,800
19 Dec 20220.40500.40500.40000.40000.400017,100
16 Dec 20220.41000.41000.41000.41000.4100300
15 Dec 20220.41000.41000.40000.41000.4100339,400
14 Dec 20220.41000.41000.40500.40500.405015,900
13 Dec 20220.40500.41000.40500.40500.4050124,300
12 Dec 20220.41500.41500.41000.41000.410017,900
09 Dec 20220.40500.41500.40000.41000.4100128,700
08 Dec 20220.39500.40000.39000.40000.4000751,900
07 Dec 20220.40500.40500.38500.39500.39501,226,400
06 Dec 20220.40500.40500.40000.40500.4050145,000
05 Dec 20220.41000.41000.40000.40500.4050495,200
02 Dec 20220.40500.41000.40000.40500.4050438,100
01 Dec 20220.41000.41000.40000.40500.4050799,100
30 Nov 20220.41500.41500.40500.40500.4050568,400
29 Nov 20220.41000.41000.41000.41000.4100-
28 Nov 20220.41500.41500.41000.41000.4100105,500
25 Nov 20220.41500.41500.41000.41500.4150192,200
24 Nov 20220.42000.42000.41000.42000.4200685,000
23 Nov 20220.42500.42500.41000.42000.4200789,900
22 Nov 20220.42500.42500.42000.42500.4250127,800
21 Nov 20220.41500.42500.41500.42000.4200250,500
18 Nov 20220.43000.43000.41500.41500.4150406,200
17 Nov 20220.43500.44000.42500.43000.4300345,900
16 Nov 20220.44000.44000.42500.43500.4350228,600
15 Nov 20220.43500.44000.43000.44000.4400123,300
14 Nov 20220.44500.44500.43000.44000.4400346,400
11 Nov 20220.44500.44500.43000.44500.445041,400
10 Nov 20220.43000.44000.43000.44000.440018,900
09 Nov 20220.43000.43500.43000.43500.435068,900
08 Nov 20220.42000.43500.42000.43000.430067,300
07 Nov 20220.43000.43500.43000.43000.43006,600
04 Nov 20220.42000.43500.42000.43500.435036,700
03 Nov 20220.41500.43000.41500.42000.4200206,500
02 Nov 20220.42500.43500.42000.42000.4200285,500
01 Nov 20220.42000.42000.42000.42000.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...