Singapore markets closed

China Sunsine Chemical Holdings Ltd. (QES.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.44500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.44500.44500.44000.44500.4450178,800
26 May 20220.44500.44500.44000.44500.445014,400
25 May 20220.44000.44000.43000.44000.4400237,500
24 May 20220.44500.44500.44000.44000.440065,400
23 May 20220.45000.45500.44500.44500.4450113,100
20 May 20220.45500.45500.44500.45000.450095,900
19 May 20220.44000.44500.43500.43500.4350170,200
18 May 20220.43500.44500.43500.44000.4400314,900
17 May 20220.43000.43500.43000.43000.4300120,800
13 May 20220.43500.43500.42500.43000.4300472,100
12 May 20220.44000.44000.42500.43500.4350414,400
11 May 20220.46500.46500.44000.44500.4450183,500
10 May 20220.45000.45000.43500.44000.4400233,500
09 May 20220.45500.46500.45500.45500.4550222,500
09 May 20220.01 Dividend
06 May 20220.46500.47500.46000.47500.4650189,500
05 May 20220.47000.47500.46500.47500.4650129,000
04 May 20220.46500.47000.46000.46500.4552284,300
29 Apr 20220.46500.47000.46000.46500.4552574,800
28 Apr 20220.47000.47000.45500.45500.4454940,400
27 Apr 20220.46000.46500.46000.46500.455240,600
26 Apr 20220.46500.46500.46000.46500.4552101,000
25 Apr 20220.46500.46500.46000.46500.4552123,200
22 Apr 20220.47000.47500.46500.46500.455260,700
21 Apr 20220.47500.47500.47000.47500.4650104,200
20 Apr 20220.47000.47500.47000.47500.465094,000
19 Apr 20220.46500.47000.46500.46500.4552383,200
18 Apr 20220.46500.46500.46500.46500.4552134,900
14 Apr 20220.47000.47000.46500.47000.4601121,800
13 Apr 20220.46500.47000.46000.47000.4601132,400
12 Apr 20220.46000.46500.46000.46500.4552132,500
11 Apr 20220.46000.46500.46000.46000.4503276,000
08 Apr 20220.46500.46500.46000.46000.4503909,700
07 Apr 20220.46500.47000.46500.46500.455258,100
06 Apr 20220.47000.47000.46000.46500.4552261,800
05 Apr 20220.46500.47000.46000.47000.4601300,700
04 Apr 20220.46500.47000.46000.46500.4552126,100
01 Apr 20220.46500.47000.46000.46500.4552447,200
31 Mar 20220.47000.47000.46500.46500.4552133,400
30 Mar 20220.47500.47500.46500.47000.4601833,000
29 Mar 20220.47000.47000.46500.47000.4601202,100
28 Mar 20220.47000.47500.46500.47000.4601184,300
25 Mar 20220.47000.47500.46500.47000.4601227,400
24 Mar 20220.47000.47500.46500.46500.4552335,000
23 Mar 20220.47000.47500.47000.47000.4601440,200
22 Mar 20220.46500.47000.46500.46500.4552322,800
21 Mar 20220.46500.47500.46000.46500.4552202,400
18 Mar 20220.47000.47000.46000.46500.4552294,700
17 Mar 20220.47000.47500.46500.47000.4601363,900
16 Mar 20220.46500.47000.46000.46500.4552204,600
15 Mar 20220.46500.47000.45500.46500.4552723,200
14 Mar 20220.48500.48500.46500.46500.4552421,600
11 Mar 20220.47500.48500.47000.48500.4748190,600
10 Mar 20220.48500.48500.47500.47500.465092,500
09 Mar 20220.47500.48500.47500.48500.474892,800
08 Mar 20220.48500.48500.46500.47000.4601243,600
07 Mar 20220.47500.47500.46500.47500.4650443,600
04 Mar 20220.48000.48500.47000.47500.4650220,400
03 Mar 20220.47500.48000.47000.48000.4699325,500
02 Mar 20220.47500.48000.47000.47000.4601240,900
01 Mar 20220.48500.49000.46000.47500.46501,760,800
28 Feb 20220.50000.50000.48500.48500.4748537,100
25 Feb 20220.49000.51000.49000.50000.48951,285,200
24 Feb 20220.51000.51000.49000.49000.47971,285,300
23 Feb 20220.50000.51000.50000.51000.4993401,300
22 Feb 20220.50000.50000.49000.49500.4846270,100
21 Feb 20220.50000.50500.50000.50500.4944157,100
18 Feb 20220.49500.50500.49500.50500.4944354,500
17 Feb 20220.50000.50500.49500.50000.4895282,300
16 Feb 20220.50000.50000.49500.50000.4895218,100
15 Feb 20220.49500.50000.49500.50000.4895164,000
14 Feb 20220.50000.50500.49000.49000.47971,174,200
11 Feb 20220.48000.48500.48000.48500.474880,500
10 Feb 20220.48000.49000.48000.48000.4699194,300
09 Feb 20220.47500.48000.47500.48000.4699355,600
08 Feb 20220.47500.47500.47000.47000.4601124,600
07 Feb 20220.47500.47500.46500.47500.4650467,800
04 Feb 20220.46500.47500.46500.47500.4650308,300
03 Feb 20220.46500.47000.46000.46500.4552111,600
31 Jan 20220.46500.46500.46500.46500.4552-
28 Jan 20220.47000.47000.46000.46500.4552380,700
27 Jan 20220.47000.47000.46500.47000.4601112,500
26 Jan 20220.47500.47500.46500.46500.4552396,700
25 Jan 20220.47500.47500.47000.47000.4601166,000
24 Jan 20220.48000.48500.47000.47000.4601431,400
21 Jan 20220.49000.49000.48000.48000.46997,100
20 Jan 20220.48000.48500.47500.47500.4650430,800
19 Jan 20220.48500.48500.48000.48000.469921,300
18 Jan 20220.48500.48500.48000.48500.474862,500
17 Jan 20220.48000.49000.48000.48500.474837,700
14 Jan 20220.48000.48500.48000.48500.4748318,300
13 Jan 20220.48500.48500.48000.48000.469940,800
12 Jan 20220.48500.49000.48500.49000.4797109,500
11 Jan 20220.48500.48500.48500.48500.474832,400
10 Jan 20220.48500.49000.48500.48500.474868,700
07 Jan 20220.48500.48500.48000.48500.4748143,500
06 Jan 20220.48500.48500.48000.48500.4748169,700
05 Jan 20220.48500.49000.48000.48000.4699247,600
04 Jan 20220.48000.48500.48000.48500.474853,700
03 Jan 20220.48000.48500.48000.48000.4699112,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...