Singapore markets open in 3 hours 13 minutes

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.47500.0000 (0.00%)
At close: 05:04PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.47500.47500.47500.47500.4750296,300
22 Sept 20220.47500.47500.47000.47500.4750149,100
21 Sept 20220.47000.47500.47000.47500.475097,700
20 Sept 20220.47500.47500.47500.47500.4750-
19 Sept 20220.47000.47500.46500.47500.475078,600
16 Sept 20220.47000.47500.47000.47500.4750700
15 Sept 20220.47000.47000.46500.47000.470021,900
14 Sept 20220.47000.47000.46500.47000.4700151,400
13 Sept 20220.47500.48000.47000.47500.4750147,100
12 Sept 20220.47500.47500.47000.47000.470033,300
09 Sept 20220.47500.47500.47500.47500.475035,900
08 Sept 20220.48000.48000.47500.48000.480086,300
07 Sept 20220.47500.47500.47500.47500.4750188,800
06 Sept 20220.48000.48000.47500.48000.4800111,600
05 Sept 20220.48000.48000.48000.48000.480020,400
02 Sept 20220.47500.48000.47500.48000.480072,000
01 Sept 20220.48000.48000.48000.48000.480026,600
31 Aug 20220.48500.48500.48000.48000.4800267,400
30 Aug 20220.48000.48500.48000.48500.485090,000
29 Aug 20220.48500.48500.48000.48000.480042,000
26 Aug 20220.48500.48500.48000.48500.4850124,700
25 Aug 20220.47000.48500.47000.48500.4850133,700
24 Aug 20220.48000.48000.47000.47000.4700162,900
23 Aug 20220.49000.49000.48000.48000.4800117,100
22 Aug 20220.48000.49000.48000.49000.4900168,300
19 Aug 20220.49000.49500.48500.49000.4900549,300
19 Aug 20220.005 Dividend
18 Aug 20220.48000.50000.47500.49500.4900470,300
17 Aug 20220.47500.48000.47500.48000.4752180,300
16 Aug 20220.47000.47500.46500.47500.4702194,300
15 Aug 20220.47500.47500.47000.47000.4653372,900
12 Aug 20220.48000.48000.47000.47500.4702814,600
11 Aug 20220.46500.48000.46500.48000.4752497,200
10 Aug 20220.46000.46500.46000.46000.455475,900
08 Aug 20220.46000.46500.46000.46500.460346,000
05 Aug 20220.46000.46000.45500.45500.450484,600
04 Aug 20220.46000.46000.45500.46000.4554100,200
03 Aug 20220.45000.46000.45000.46000.455446,900
02 Aug 20220.46000.46000.45500.45500.4504160,200
01 Aug 20220.46500.46500.45500.46000.4554710,500
29 Jul 20220.43500.44000.43500.43500.430629,400
28 Jul 20220.43500.44000.43500.44000.435612,600
27 Jul 20220.43500.43500.43500.43500.43062,600
26 Jul 20220.43500.43500.43500.43500.430619,900
25 Jul 20220.44000.44000.43000.43500.4306125,300
22 Jul 20220.43500.44000.43500.44000.43567,100
21 Jul 20220.43000.43500.43000.43500.430685,900
20 Jul 20220.43000.43000.43000.43000.425717,000
19 Jul 20220.43500.44000.43500.44000.435627,800
18 Jul 20220.43500.44500.43500.44000.435650,900
15 Jul 20220.43500.43500.43000.43000.42578,200
14 Jul 20220.44000.44000.44000.44000.4356-
13 Jul 20220.43500.44000.43000.44000.43565,300
12 Jul 20220.44000.44000.44000.44000.4356-
08 Jul 20220.43500.44000.43000.44000.435627,100
07 Jul 20220.43500.44000.43000.43500.4306172,600
06 Jul 20220.43500.43500.43000.43000.425754,000
05 Jul 20220.43500.43500.43500.43500.430687,000
04 Jul 20220.44000.44500.43500.43500.430667,900
01 Jul 20220.44000.44000.44000.44000.435630,200
30 Jun 20220.43500.44500.43500.44000.435651,200
29 Jun 20220.44000.44000.43500.43500.43062,000
28 Jun 20220.43500.44500.43500.44500.4405165,800
27 Jun 20220.44500.44500.43500.43500.430671,000
24 Jun 20220.44000.44500.43500.44000.435674,200
23 Jun 20220.44000.44500.43500.44500.440538,700
22 Jun 20220.44500.44500.44000.44500.440528,000
21 Jun 20220.44500.45000.44500.45000.445543,600
20 Jun 20220.44000.45000.44000.44500.440538,800
17 Jun 20220.44500.44500.44000.44000.4356218,800
16 Jun 20220.44500.45000.44500.44500.440542,200
15 Jun 20220.44500.45000.44500.45000.4455185,700
14 Jun 20220.44000.44500.44000.44000.435691,400
13 Jun 20220.44500.44500.44000.44500.440538,100
10 Jun 20220.44000.45000.44000.44500.440596,000
09 Jun 20220.44000.45500.44000.45000.4455236,900
08 Jun 20220.44500.45000.44000.44000.435690,900
07 Jun 20220.45000.45000.44500.44500.440565,600
06 Jun 20220.44500.45000.44500.45000.44553,500
03 Jun 20220.45000.45500.44000.44000.4356236,900
02 Jun 20220.45000.45000.45000.45000.445599,100
01 Jun 20220.45000.45500.45000.45000.445533,000
31 May 20220.45000.45000.45000.45000.445570,300
30 May 20220.44000.44500.44000.44500.440564,100
27 May 20220.44500.44500.44000.44500.4405178,800
26 May 20220.44500.44500.44000.44500.440514,400
25 May 20220.44000.44000.43000.44000.4356237,500
24 May 20220.44500.44500.44000.44000.435665,400
23 May 20220.45000.45500.44500.44500.4405113,100
20 May 20220.45500.45500.44500.45000.445595,900
19 May 20220.44000.44500.43500.43500.4306170,200
18 May 20220.43500.44500.43500.44000.4356314,900
17 May 20220.43000.43500.43000.43000.4257120,800
13 May 20220.43500.43500.42500.43000.4257472,100
12 May 20220.44000.44000.42500.43500.4306414,400
11 May 20220.46500.46500.44000.44500.4405183,500
10 May 20220.45000.45000.43500.44000.4356233,500
09 May 20220.45500.46500.45500.45500.4504222,500
09 May 20220.01 Dividend
06 May 20220.46500.47500.46000.47500.4603189,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...