Yahoo

Mail

Singapore markets open in 3 hours 13 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,822.34
-162.51(-0.86%)
CMC Crypto 200
434.61
-9.92(-2.23%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4750

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	296,300
22 Sept 2022	0.4750	0.4750	0.4700	0.4750	0.4750	149,100
21 Sept 2022	0.4700	0.4750	0.4700	0.4750	0.4750	97,700
20 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
19 Sept 2022	0.4700	0.4750	0.4650	0.4750	0.4750	78,600
16 Sept 2022	0.4700	0.4750	0.4700	0.4750	0.4750	700
15 Sept 2022	0.4700	0.4700	0.4650	0.4700	0.4700	21,900
14 Sept 2022	0.4700	0.4700	0.4650	0.4700	0.4700	151,400
13 Sept 2022	0.4750	0.4800	0.4700	0.4750	0.4750	147,100
12 Sept 2022	0.4750	0.4750	0.4700	0.4700	0.4700	33,300
09 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	35,900
08 Sept 2022	0.4800	0.4800	0.4750	0.4800	0.4800	86,300
07 Sept 2022	0.4750	0.4750	0.4750	0.4750	0.4750	188,800
06 Sept 2022	0.4800	0.4800	0.4750	0.4800	0.4800	111,600
05 Sept 2022	0.4800	0.4800	0.4800	0.4800	0.4800	20,400
02 Sept 2022	0.4750	0.4800	0.4750	0.4800	0.4800	72,000
01 Sept 2022	0.4800	0.4800	0.4800	0.4800	0.4800	26,600
31 Aug 2022	0.4850	0.4850	0.4800	0.4800	0.4800	267,400
30 Aug 2022	0.4800	0.4850	0.4800	0.4850	0.4850	90,000
29 Aug 2022	0.4850	0.4850	0.4800	0.4800	0.4800	42,000
26 Aug 2022	0.4850	0.4850	0.4800	0.4850	0.4850	124,700
25 Aug 2022	0.4700	0.4850	0.4700	0.4850	0.4850	133,700
24 Aug 2022	0.4800	0.4800	0.4700	0.4700	0.4700	162,900
23 Aug 2022	0.4900	0.4900	0.4800	0.4800	0.4800	117,100
22 Aug 2022	0.4800	0.4900	0.4800	0.4900	0.4900	168,300
19 Aug 2022	0.4900	0.4950	0.4850	0.4900	0.4900	549,300
19 Aug 2022	0.005 Dividend
18 Aug 2022	0.4800	0.5000	0.4750	0.4950	0.4900	470,300
17 Aug 2022	0.4750	0.4800	0.4750	0.4800	0.4752	180,300
16 Aug 2022	0.4700	0.4750	0.4650	0.4750	0.4702	194,300
15 Aug 2022	0.4750	0.4750	0.4700	0.4700	0.4653	372,900
12 Aug 2022	0.4800	0.4800	0.4700	0.4750	0.4702	814,600
11 Aug 2022	0.4650	0.4800	0.4650	0.4800	0.4752	497,200
10 Aug 2022	0.4600	0.4650	0.4600	0.4600	0.4554	75,900
08 Aug 2022	0.4600	0.4650	0.4600	0.4650	0.4603	46,000
05 Aug 2022	0.4600	0.4600	0.4550	0.4550	0.4504	84,600
04 Aug 2022	0.4600	0.4600	0.4550	0.4600	0.4554	100,200
03 Aug 2022	0.4500	0.4600	0.4500	0.4600	0.4554	46,900
02 Aug 2022	0.4600	0.4600	0.4550	0.4550	0.4504	160,200
01 Aug 2022	0.4650	0.4650	0.4550	0.4600	0.4554	710,500
29 Jul 2022	0.4350	0.4400	0.4350	0.4350	0.4306	29,400
28 Jul 2022	0.4350	0.4400	0.4350	0.4400	0.4356	12,600
27 Jul 2022	0.4350	0.4350	0.4350	0.4350	0.4306	2,600
26 Jul 2022	0.4350	0.4350	0.4350	0.4350	0.4306	19,900
25 Jul 2022	0.4400	0.4400	0.4300	0.4350	0.4306	125,300
22 Jul 2022	0.4350	0.4400	0.4350	0.4400	0.4356	7,100
21 Jul 2022	0.4300	0.4350	0.4300	0.4350	0.4306	85,900
20 Jul 2022	0.4300	0.4300	0.4300	0.4300	0.4257	17,000
19 Jul 2022	0.4350	0.4400	0.4350	0.4400	0.4356	27,800
18 Jul 2022	0.4350	0.4450	0.4350	0.4400	0.4356	50,900
15 Jul 2022	0.4350	0.4350	0.4300	0.4300	0.4257	8,200
14 Jul 2022	0.4400	0.4400	0.4400	0.4400	0.4356	-
13 Jul 2022	0.4350	0.4400	0.4300	0.4400	0.4356	5,300
12 Jul 2022	0.4400	0.4400	0.4400	0.4400	0.4356	-
08 Jul 2022	0.4350	0.4400	0.4300	0.4400	0.4356	27,100
07 Jul 2022	0.4350	0.4400	0.4300	0.4350	0.4306	172,600
06 Jul 2022	0.4350	0.4350	0.4300	0.4300	0.4257	54,000
05 Jul 2022	0.4350	0.4350	0.4350	0.4350	0.4306	87,000
04 Jul 2022	0.4400	0.4450	0.4350	0.4350	0.4306	67,900
01 Jul 2022	0.4400	0.4400	0.4400	0.4400	0.4356	30,200
30 Jun 2022	0.4350	0.4450	0.4350	0.4400	0.4356	51,200
29 Jun 2022	0.4400	0.4400	0.4350	0.4350	0.4306	2,000
28 Jun 2022	0.4350	0.4450	0.4350	0.4450	0.4405	165,800
27 Jun 2022	0.4450	0.4450	0.4350	0.4350	0.4306	71,000
24 Jun 2022	0.4400	0.4450	0.4350	0.4400	0.4356	74,200
23 Jun 2022	0.4400	0.4450	0.4350	0.4450	0.4405	38,700
22 Jun 2022	0.4450	0.4450	0.4400	0.4450	0.4405	28,000
21 Jun 2022	0.4450	0.4500	0.4450	0.4500	0.4455	43,600
20 Jun 2022	0.4400	0.4500	0.4400	0.4450	0.4405	38,800
17 Jun 2022	0.4450	0.4450	0.4400	0.4400	0.4356	218,800
16 Jun 2022	0.4450	0.4500	0.4450	0.4450	0.4405	42,200
15 Jun 2022	0.4450	0.4500	0.4450	0.4500	0.4455	185,700
14 Jun 2022	0.4400	0.4450	0.4400	0.4400	0.4356	91,400
13 Jun 2022	0.4450	0.4450	0.4400	0.4450	0.4405	38,100
10 Jun 2022	0.4400	0.4500	0.4400	0.4450	0.4405	96,000
09 Jun 2022	0.4400	0.4550	0.4400	0.4500	0.4455	236,900
08 Jun 2022	0.4450	0.4500	0.4400	0.4400	0.4356	90,900
07 Jun 2022	0.4500	0.4500	0.4450	0.4450	0.4405	65,600
06 Jun 2022	0.4450	0.4500	0.4450	0.4500	0.4455	3,500
03 Jun 2022	0.4500	0.4550	0.4400	0.4400	0.4356	236,900
02 Jun 2022	0.4500	0.4500	0.4500	0.4500	0.4455	99,100
01 Jun 2022	0.4500	0.4550	0.4500	0.4500	0.4455	33,000
31 May 2022	0.4500	0.4500	0.4500	0.4500	0.4455	70,300
30 May 2022	0.4400	0.4450	0.4400	0.4450	0.4405	64,100
27 May 2022	0.4450	0.4450	0.4400	0.4450	0.4405	178,800
26 May 2022	0.4450	0.4450	0.4400	0.4450	0.4405	14,400
25 May 2022	0.4400	0.4400	0.4300	0.4400	0.4356	237,500
24 May 2022	0.4450	0.4450	0.4400	0.4400	0.4356	65,400
23 May 2022	0.4500	0.4550	0.4450	0.4450	0.4405	113,100
20 May 2022	0.4550	0.4550	0.4450	0.4500	0.4455	95,900
19 May 2022	0.4400	0.4450	0.4350	0.4350	0.4306	170,200
18 May 2022	0.4350	0.4450	0.4350	0.4400	0.4356	314,900
17 May 2022	0.4300	0.4350	0.4300	0.4300	0.4257	120,800
13 May 2022	0.4350	0.4350	0.4250	0.4300	0.4257	472,100
12 May 2022	0.4400	0.4400	0.4250	0.4350	0.4306	414,400
11 May 2022	0.4650	0.4650	0.4400	0.4450	0.4405	183,500
10 May 2022	0.4500	0.4500	0.4350	0.4400	0.4356	233,500
09 May 2022	0.4550	0.4650	0.4550	0.4550	0.4504	222,500
09 May 2022	0.01 Dividend
06 May 2022	0.4650	0.4750	0.4600	0.4750	0.4603	189,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,822.34-162.51(-0.86%)

CMC Crypto 200434.61-9.92(-2.23%)

China Sunsine Chemical Holdings Ltd. (QES.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,822.34
-162.51(-0.86%)

CMC Crypto 200
434.61
-9.92(-2.23%)