Singapore markets closed

Global Invacom Group Limited (QS9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.09200.0000 (0.00%)
At close: 1:34PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.09200.09200.09200.09200.0920-
25 Feb 20210.09200.09200.09000.09200.0920100,100
24 Feb 20210.09000.09200.08600.09000.0900368,500
23 Feb 20210.08700.09100.08700.09100.0910190,100
22 Feb 20210.09200.09200.08800.09100.0910322,100
19 Feb 20210.08800.09000.08800.09000.0900140,000
18 Feb 20210.09400.09400.09400.09400.0940-
17 Feb 20210.09000.09400.09000.09400.0940480,100
16 Feb 20210.08600.09500.08600.09500.0950423,000
15 Feb 20210.09500.09500.09500.09500.0950-
11 Feb 20210.09500.09500.09500.09500.0950-
10 Feb 20210.09500.09500.09500.09500.0950-
09 Feb 20210.09500.09500.09500.09500.0950-
08 Feb 20210.09500.09500.09500.09500.0950113,200
05 Feb 20210.08500.09400.08500.09400.09409,900
04 Feb 20210.09300.09400.08400.09400.094020,100
03 Feb 20210.09300.09300.09300.09300.0930-
02 Feb 20210.09000.09400.08700.09300.0930156,200
01 Feb 20210.09300.09300.09300.09300.093064,400
29 Jan 20210.08800.09400.08600.09400.0940390,500
28 Jan 20210.08900.09300.08900.09300.0930192,000
27 Jan 20210.09100.09400.09100.09400.0940121,000
26 Jan 20210.09600.09600.09600.09600.0960-
25 Jan 20210.09800.09800.09300.09600.0960202,300
22 Jan 20210.09500.09500.09500.09500.0950100,000
21 Jan 20210.10000.10000.09400.09900.0990780,100
20 Jan 20210.09200.10000.09000.09800.09802,443,100
19 Jan 20210.09100.09300.09000.09100.0910125,000
18 Jan 20210.09100.09300.09100.09100.0910286,200
15 Jan 20210.09300.09300.09000.09100.0910100,900
14 Jan 20210.09000.09400.08800.09400.0940236,000
13 Jan 20210.09800.09800.09100.09700.097040,100
12 Jan 20210.09000.09600.09000.09300.0930511,300
11 Jan 20210.09200.09500.08900.09500.0950460,000
08 Jan 20210.08700.09400.08700.09200.09201,344,300
07 Jan 20210.08900.09000.08700.08700.0870245,300
06 Jan 20210.08500.08700.08400.08700.0870340,200
05 Jan 20210.08100.08500.08100.08500.085084,900
04 Jan 20210.08000.08500.08000.08400.0840416,300
31 Dec 2020------
30 Dec 20200.08400.08400.08400.08400.084044,100
29 Dec 20200.08300.08300.08300.08300.083030,000
28 Dec 20200.08300.08300.08300.08300.08305,000
24 Dec 2020------
23 Dec 20200.08300.08300.08300.08300.083043,000
22 Dec 20200.08600.08600.08100.08100.08106,000
21 Dec 20200.08100.08100.08100.08100.0810-
18 Dec 20200.08100.08100.08100.08100.081090,000
17 Dec 20200.08100.08100.08100.08100.08105,000
16 Dec 20200.08400.08500.08400.08400.0840101,800
15 Dec 20200.08100.08100.08100.08100.08106,200
14 Dec 20200.08100.08100.08100.08100.081032,800
11 Dec 20200.08200.08300.08100.08200.0820131,000
10 Dec 20200.08100.08100.08100.08100.0810100,000
09 Dec 20200.08100.08200.08100.08200.082063,100
08 Dec 20200.08100.08100.08100.08100.0810-
07 Dec 20200.08100.08100.08100.08100.0810173,000
04 Dec 20200.08300.08300.08300.08300.083019,000
03 Dec 20200.08300.08300.08300.08300.083079,600
02 Dec 20200.08100.08300.08100.08300.0830218,300
01 Dec 20200.08000.08500.08000.08200.0820419,100
30 Nov 20200.08600.08600.08200.08200.0820120,000
27 Nov 20200.08600.08900.08600.08600.0860118,100
26 Nov 20200.08600.08700.08500.08500.0850240,000
25 Nov 20200.08300.09200.08300.08900.08901,383,200
24 Nov 20200.08100.08200.08100.08200.0820149,000
23 Nov 20200.08000.08100.08000.08100.081063,000
20 Nov 20200.08100.08500.08100.08100.081090,000
19 Nov 20200.08300.08800.08100.08400.0840141,100
18 Nov 20200.08300.08300.07900.07900.0790330,000
17 Nov 20200.08100.08300.08000.08200.0820271,200
16 Nov 20200.08700.08700.08000.08000.0800100,000
13 Nov 20200.07900.08400.07900.08400.0840224,900
12 Nov 20200.08500.08500.08500.08500.0850-
11 Nov 20200.08500.08500.08500.08500.0850-
10 Nov 20200.08000.08500.08000.08500.0850248,200
09 Nov 20200.07800.07800.07800.07800.078010,000
06 Nov 20200.07800.07800.07800.07800.0780-
05 Nov 20200.07500.07800.07500.07800.0780158,900
04 Nov 20200.07600.07900.07600.07900.079068,000
03 Nov 20200.07700.07800.07700.07800.078040,000
02 Nov 20200.07000.07900.07000.07400.074085,900
30 Oct 20200.08200.08200.07900.07900.0790206,200
29 Oct 20200.08300.08900.08300.08400.084038,700
28 Oct 20200.09000.09000.09000.09000.090050,000
27 Oct 20200.08800.08900.08500.08500.0850617,000
26 Oct 20200.08400.08800.08400.08800.088060,000
23 Oct 20200.08800.08800.08600.08800.0880606,700
22 Oct 20200.09100.09100.09100.09100.0910100,000
21 Oct 20200.09000.09000.09000.09000.0900398,000
20 Oct 20200.09200.09200.09200.09200.092050,000
19 Oct 20200.09100.09100.09100.09100.091070,000
16 Oct 20200.09100.09200.09000.09000.0900110,000
15 Oct 20200.09100.09100.09100.09100.091020,000
14 Oct 20200.09100.09100.09100.09100.091030,000
13 Oct 20200.09100.09100.09100.09100.0910-
12 Oct 20200.09300.09300.09000.09100.0910154,700
09 Oct 20200.09200.09200.09200.09200.0920-
08 Oct 20200.09200.09200.09200.09200.0920100,000
07 Oct 20200.09200.09300.09200.09200.0920246,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...