Singapore markets closed

Eneco Energy Limited (R14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0120+0.0020 (+20.00%)
At close: 05:06PM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01000.01200.01000.01200.012051,292,000
01 Dec 2022------
30 Nov 20220.01100.01100.01000.01000.0100303,900
29 Nov 20220.01000.01100.01000.01100.01102,415,300
28 Nov 20220.01100.01100.01100.01100.01101,200,200
25 Nov 20220.01100.01100.01000.01000.01005,666,200
24 Nov 20220.01100.01200.01100.01200.01204,901,000
23 Nov 20220.01100.01100.01100.01100.0110-
22 Nov 20220.01100.01100.01100.01100.011010,543,700
21 Nov 20220.01100.01200.01100.01100.01105,208,100
18 Nov 20220.01200.01200.01200.01200.0120400,000
17 Nov 20220.01200.01200.01200.01200.01201,480,100
16 Nov 20220.01200.01300.01100.01200.012012,191,300
15 Nov 20220.01200.01300.01200.01300.013023,200
14 Nov 20220.01200.01300.01200.01300.01306,678,300
11 Nov 20220.01200.01300.01200.01300.0130499,100
10 Nov 20220.01300.01300.01300.01300.0130100
09 Nov 20220.01300.01300.01300.01300.0130-
08 Nov 20220.01300.01300.01200.01300.01301,395,300
07 Nov 20220.01300.01300.01300.01300.01306,173,900
04 Nov 20220.01300.01300.01300.01300.013025,430,600
03 Nov 20220.01300.01300.01300.01300.01307,607,500
02 Nov 20220.01300.01300.01300.01300.0130324,900
01 Nov 20220.01300.01400.01300.01400.01406,506,500
31 Oct 20220.01400.01400.01300.01300.013041,489,400
28 Oct 20220.01300.01400.01300.01300.01302,252,800
27 Oct 20220.01300.01400.01300.01300.013015,635,100
26 Oct 20220.01300.01400.01300.01400.01401,692,500
25 Oct 20220.01400.01400.01300.01300.013016,787,700
21 Oct 20220.01300.01400.01300.01300.01303,583,000
20 Oct 20220.01400.01400.01300.01300.013027,635,400
19 Oct 20220.01500.01500.01400.01400.01406,994,100
18 Oct 20220.01400.01500.01400.01400.014035,362,300
17 Oct 20220.01400.01500.01400.01400.014058,061,200
14 Oct 20220.01400.01500.01400.01500.015025,696,100
13 Oct 20220.01300.01500.01300.01400.014073,649,500
12 Oct 20220.01300.01500.01300.01300.013071,611,400
11 Oct 20220.01100.01300.01100.01300.013035,271,500
10 Oct 20220.01100.01200.01100.01200.01201,504,500
07 Oct 20220.01100.01200.01100.01200.012011,707,700
06 Oct 20220.01100.01200.01100.01100.011028,970,700
05 Oct 20220.01100.01100.01000.01000.010010,045,800
04 Oct 20220.01100.01200.01100.01100.011011,628,900
03 Oct 20220.01000.01000.01000.01000.0100100,000
30 Sept 20220.01100.01100.01100.01100.0110600
29 Sept 20220.01200.01200.01000.01100.011035,238,500
28 Sept 20220.01100.01200.01100.01200.012015,407,500
27 Sept 20220.01100.01200.01100.01100.011023,307,700
26 Sept 20220.01100.01100.01000.01100.01105,521,100
23 Sept 20220.01100.01200.01100.01100.011013,230,800
22 Sept 20220.01100.01200.01100.01100.01105,074,300
21 Sept 20220.01200.01200.01000.01200.012059,201,300
20 Sept 20220.01200.01200.01100.01200.01208,160,000
19 Sept 20220.01300.01300.01100.01100.011025,400,600
16 Sept 20220.01200.01300.01200.01300.013093,776,800
15 Sept 20220.01300.01300.01200.01200.01207,069,500
14 Sept 20220.01200.01200.01200.01200.012012,033,600
13 Sept 20220.01300.01400.01200.01200.012017,510,200
12 Sept 20220.01400.01400.01200.01300.013054,004,900
09 Sept 20220.01400.01400.01300.01300.0130851,000
08 Sept 20220.01400.01500.01300.01400.014096,714,000
07 Sept 20220.01200.01500.01100.01400.014087,311,300
06 Sept 20220.01300.01500.01100.01200.0120201,189,600
05 Sept 20220.02600.02600.02600.02600.0260-
02 Sept 20220.02600.02600.02600.02600.0260-
01 Sept 20220.02600.02600.02600.02600.0260-
31 Aug 20220.02600.02600.02600.02600.0260-
30 Aug 20220.02600.02600.02600.02600.0260-
29 Aug 20220.02600.02600.02600.02600.0260-
26 Aug 20220.02600.02600.02600.02600.0260-
25 Aug 20220.02600.02600.02600.02600.0260-
24 Aug 20220.02600.02600.02600.02600.0260-
23 Aug 20220.02600.02600.02600.02600.0260-
22 Aug 20220.02600.02600.02600.02600.0260-
19 Aug 20220.02600.02600.02600.02600.0260-
18 Aug 20220.02600.02600.02600.02600.0260-
17 Aug 20220.02600.02600.02600.02600.0260-
16 Aug 20220.02600.02600.02600.02600.0260-
15 Aug 20220.02600.02600.02600.02600.0260-
12 Aug 20220.02600.02600.02600.02600.0260-
11 Aug 20220.02600.02600.02600.02600.0260-
10 Aug 20220.02600.02600.02600.02600.0260-
08 Aug 20220.02600.02600.02600.02600.0260-
05 Aug 20220.02600.02600.02600.02600.0260-
04 Aug 20220.02600.02600.02600.02600.0260-
03 Aug 20220.02600.02600.02600.02600.0260-
02 Aug 20220.02600.02600.02600.02600.0260-
01 Aug 20220.02600.02600.02600.02600.0260-
29 Jul 20220.02600.02600.02600.02600.0260-
28 Jul 20220.02600.02600.02600.02600.0260-
27 Jul 20220.02600.02600.02600.02600.0260-
26 Jul 20220.02600.02600.02600.02600.0260-
25 Jul 20220.02600.02600.02600.02600.0260-
22 Jul 20220.02600.02600.02600.02600.0260-
21 Jul 20220.02600.02600.02600.02600.0260-
20 Jul 20220.02600.02600.02600.02600.0260-
19 Jul 20220.02600.02600.02600.02600.0260-
18 Jul 20220.02600.02600.02600.02600.0260-
15 Jul 20220.02600.02600.02600.02600.0260-
14 Jul 20220.02600.02600.02600.02600.0260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...