Singapore markets open in 5 hours 34 minutes

Eneco Energy Limited (R14.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0090+0.0010 (+12.50%)
At close: 05:12PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.00800.00900.00800.00900.009075,000
19 Apr 20240.00800.00800.00800.00800.0080330,400
18 Apr 20240.00900.00900.00900.00900.0090250,100
17 Apr 20240.00800.00900.00800.00800.00801,753,600
16 Apr 20240.00800.00800.00800.00800.0080878,700
15 Apr 20240.00800.00900.00800.00800.00801,702,300
12 Apr 20240.00800.00900.00800.00900.0090205,000
11 Apr 20240.00900.00900.00900.00900.0090-
09 Apr 20240.00900.00900.00900.00900.0090-
08 Apr 20240.00800.00900.00800.00900.00907,672,500
05 Apr 20240.00800.00800.00700.00800.0080520,100
04 Apr 20240.00800.00800.00700.00800.0080264,000
03 Apr 20240.00700.00700.00700.00700.0070-
02 Apr 20240.00700.00700.00700.00700.00704,311,800
01 Apr 20240.00700.00700.00700.00700.00701,400,100
28 Mar 20240.00700.00700.00700.00700.007050,000
27 Mar 20240.00700.00700.00600.00600.00602,973,400
26 Mar 20240.00600.00700.00600.00700.00708,093,200
25 Mar 20240.00700.00700.00700.00700.00706,550,000
22 Mar 20240.00700.00700.00700.00700.0070-
21 Mar 20240.00700.00700.00700.00700.00704,015,600
20 Mar 20240.00800.00800.00600.00700.007028,142,100
19 Mar 20240.00900.00900.00900.00900.0090921,100
18 Mar 20240.00900.00900.00800.00800.00801,475,600
15 Mar 20240.00800.00900.00800.00900.009021,488,700
14 Mar 20240.00800.00800.00800.00800.0080500,000
13 Mar 20240.00800.00900.00800.00800.008010,690,000
12 Mar 20240.00900.00900.00800.00800.00801,408,200
11 Mar 20240.00800.00800.00800.00800.0080-
08 Mar 20240.00800.00800.00800.00800.0080-
07 Mar 20240.00900.00900.00800.00800.0080950,100
06 Mar 20240.00800.00900.00800.00900.0090602,400
05 Mar 20240.00800.00800.00800.00800.0080-
04 Mar 20240.00800.00800.00800.00800.0080-
01 Mar 20240.00800.00800.00800.00800.0080-
29 Feb 20240.00800.00800.00800.00800.0080-
28 Feb 20240.00800.00800.00800.00800.0080-
27 Feb 20240.00800.00800.00800.00800.0080-
26 Feb 20240.00800.00800.00800.00800.00802,900
23 Feb 20240.00800.00800.00800.00800.0080-
22 Feb 20240.00900.00900.00800.00800.0080935,000
21 Feb 20240.00800.00800.00800.00800.0080-
20 Feb 20240.00800.00800.00800.00800.0080-
19 Feb 20240.00900.00900.00800.00800.0080950,300
16 Feb 20240.00800.00800.00700.00800.0080360,000
15 Feb 20240.00900.00900.00900.00900.0090-
14 Feb 20240.00800.00900.00800.00900.00901,237,700
13 Feb 20240.00800.00800.00800.00800.00801,250,000
09 Feb 20240.00700.00800.00700.00800.00801,325,000
08 Feb 20240.00700.00800.00700.00800.0080742,200
07 Feb 20240.00800.00800.00700.00700.0070870,000
06 Feb 20240.00800.00800.00700.00800.00801,280,200
05 Feb 20240.00800.00800.00800.00800.0080-
02 Feb 20240.00800.00800.00800.00800.0080880,000
01 Feb 20240.00800.00800.00700.00700.00702,046,700
31 Jan 20240.00800.00800.00800.00800.00801,916,800
30 Jan 20240.00800.00800.00800.00800.0080600,000
29 Jan 20240.00700.00800.00700.00800.0080334,000
26 Jan 20240.00800.00800.00800.00800.0080-
25 Jan 20240.00800.00800.00800.00800.0080-
24 Jan 20240.00800.00800.00800.00800.0080202,600
23 Jan 20240.00800.00800.00800.00800.0080375,000
22 Jan 20240.00800.00800.00800.00800.00801,024,300
19 Jan 20240.00800.00800.00800.00800.0080700,100
18 Jan 20240.00900.00900.00800.00800.00801,019,900
17 Jan 20240.00800.00800.00800.00800.0080610,000
16 Jan 20240.00900.00900.00900.00900.0090200,000
15 Jan 20240.00800.00800.00800.00800.0080500,100
12 Jan 20240.00900.00900.00800.00800.00801,130,100
11 Jan 20240.00800.00800.00800.00800.008020,000
10 Jan 20240.00800.00800.00800.00800.00802,499,100
09 Jan 20240.00800.00800.00800.00800.0080-
08 Jan 20240.00800.00800.00800.00800.00801,597,100
05 Jan 20240.00900.00900.00800.00800.00801,865,200
04 Jan 20240.00900.00900.00900.00900.0090-
03 Jan 20240.00900.00900.00900.00900.0090-
02 Jan 20240.00900.00900.00900.00900.00902,697,000
29 Dec 20230.00900.00900.00900.00900.009065,346,400
28 Dec 20230.00800.00900.00800.00800.00805,015,200
27 Dec 20230.00800.00900.00800.00800.0080247,800
26 Dec 20230.00900.00900.00800.00800.0080804,400
22 Dec 20230.00900.00900.00800.00800.008066,320,100
21 Dec 20230.00700.00800.00700.00800.0080697,500
20 Dec 20230.00800.00800.00800.00800.0080-
19 Dec 20230.00800.00800.00800.00800.0080-
18 Dec 20230.00800.00800.00800.00800.0080827,500
15 Dec 20230.00700.00800.00700.00800.008090,300
14 Dec 20230.00800.00800.00800.00800.008046,100
13 Dec 20230.00900.00900.00800.00800.00809,715,200
12 Dec 20230.00800.00800.00800.00800.0080-
11 Dec 20230.00800.00800.00800.00800.00804,304,800
08 Dec 20230.00800.00800.00800.00800.0080-
07 Dec 20230.00800.00800.00800.00800.008050,000
06 Dec 20230.00800.00900.00800.00800.0080630,000
05 Dec 20230.00900.00900.00900.00900.009022,181,100
04 Dec 20230.00800.00800.00800.00800.0080-
01 Dec 20230.00800.00800.00800.00800.0080100
30 Nov 20230.00800.00900.00800.00800.0080460,100
29 Nov 20230.00800.00800.00800.00800.0080500,000
28 Nov 20230.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...