Singapore markets closed

Eneco Energy Limited (R14.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01000.0000 (0.00%)
At close: 04:16PM SGT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20240.01000.01000.01000.01000.01001,165,900
15 Jul 20240.01000.01000.01000.01000.0100102,600
12 Jul 20240.01000.01000.00900.01000.0100711,200
11 Jul 20240.01000.01000.01000.01000.0100418,600
10 Jul 20240.01000.01000.01000.01000.01002,040,000
09 Jul 20240.01000.01000.00900.00900.00902,326,400
08 Jul 20240.01000.01000.00900.01000.0100614,700
05 Jul 20240.00900.00900.00900.00900.00904,193,700
04 Jul 20240.00900.00900.00900.00900.00901,676,400
03 Jul 20240.00800.00900.00800.00900.00904,163,300
02 Jul 20240.00800.00800.00800.00800.00801,300,000
01 Jul 20240.00800.00800.00800.00800.00807,691,000
28 Jun 20240.00800.00800.00800.00800.0080649,200
27 Jun 20240.00800.00800.00800.00800.0080325,000
26 Jun 20240.00800.00800.00800.00800.0080100
25 Jun 20240.00700.00900.00700.00900.009015,832,400
24 Jun 20240.00700.00700.00700.00700.0070100
21 Jun 20240.00800.00800.00800.00800.0080200,000
20 Jun 20240.01000.01000.01000.01000.0100-
19 Jun 20240.01000.01000.01000.01000.0100-
18 Jun 20240.01000.01000.01000.01000.0100-
14 Jun 20240.01100.01100.01000.01000.01003,200
13 Jun 20240.00700.00700.00700.00700.0070-
12 Jun 20240.00800.00800.00700.00700.0070398,100
11 Jun 20240.00800.00800.00800.00800.0080566,300
10 Jun 20240.00900.00900.00700.00700.007050,100
07 Jun 20240.00800.00800.00800.00800.0080-
06 Jun 20240.00800.00800.00800.00800.0080-
05 Jun 20240.00800.00800.00800.00800.0080-
04 Jun 20240.00800.00800.00800.00800.0080-
03 Jun 20240.00800.00800.00800.00800.0080-
31 May 20240.00800.00800.00800.00800.008034,000
30 May 20240.00800.00800.00800.00800.0080699,900
29 May 20240.00800.00800.00800.00800.0080300,100
28 May 20240.00800.00800.00800.00800.0080-
27 May 20240.00800.00800.00800.00800.0080500,600
24 May 20240.00800.00800.00800.00800.008040,200
23 May 20240.00800.00800.00800.00800.00801,312,700
21 May 20240.00900.00900.00800.00800.00809,146,700
20 May 20240.00800.00800.00800.00800.00802,495,600
17 May 20240.00700.00700.00700.00700.0070-
16 May 20240.00800.00800.00700.00700.0070179,600
15 May 20240.00700.00700.00700.00700.0070454,800
14 May 20240.00700.00700.00700.00700.0070-
13 May 20240.00700.00700.00700.00700.0070-
10 May 20240.00700.00700.00700.00700.0070-
09 May 20240.00800.00800.00700.00700.0070436,100
08 May 20240.00700.00700.00700.00700.0070-
07 May 20240.00700.00700.00700.00700.0070-
06 May 20240.00800.00800.00700.00700.007084,000
03 May 20240.00700.00700.00700.00700.0070-
02 May 20240.00700.00700.00700.00700.0070-
30 Apr 20240.00700.00800.00700.00700.007040,100
29 Apr 20240.00800.00800.00800.00800.0080200,100
26 Apr 20240.00800.00800.00800.00800.00801,500,000
25 Apr 20240.00700.00800.00700.00800.00802,089,100
24 Apr 20240.00800.00800.00800.00800.0080200,000
23 Apr 20240.00900.00900.00900.00900.0090-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...