Singapore markets closed

Shangri-La Asia Limited (S07.SI)

SES - SES Delayed Price. Currency in HKD
Add to watchlist
7.780.00 (0.00%)
At close: 4:00PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20217.787.787.787.787.78-
25 Feb 20218.088.087.787.787.783,400
24 Feb 20217.638.097.638.088.084,500
23 Feb 20217.587.587.587.587.582,200
22 Feb 20217.827.847.577.577.5712,800
19 Feb 20217.547.547.547.547.543,000
18 Feb 20217.547.547.547.547.548,500
17 Feb 20217.698.117.697.857.8517,500
16 Feb 20217.287.687.287.677.6750,200
15 Feb 20217.207.207.207.207.20-
11 Feb 20217.107.207.107.207.2010,900
10 Feb 20217.067.067.067.067.06-
09 Feb 20217.067.067.067.067.06-
08 Feb 20216.987.066.987.067.0610,900
05 Feb 20216.686.686.686.686.688,900
04 Feb 20216.996.996.986.986.983,800
03 Feb 20216.656.656.656.656.65-
02 Feb 20216.656.656.656.656.65-
01 Feb 20216.656.656.656.656.65-
29 Jan 20216.656.656.656.656.65100
28 Jan 20216.766.766.766.766.76100
27 Jan 20216.716.716.716.716.71200
26 Jan 20216.836.836.766.766.7630,500
25 Jan 20216.936.946.906.916.9135,600
22 Jan 20216.936.936.936.936.93-
21 Jan 20216.936.936.936.936.93-
20 Jan 20216.936.936.936.936.934,000
19 Jan 20217.237.237.237.237.23-
18 Jan 20217.237.237.237.237.236,000
15 Jan 20217.237.237.237.237.23-
14 Jan 20217.237.237.237.237.23-
13 Jan 20217.207.237.207.237.2316,000
12 Jan 20216.906.906.906.906.90-
11 Jan 20216.906.906.906.906.90-
08 Jan 20216.906.906.906.906.903,100
07 Jan 20216.906.906.906.906.90-
06 Jan 20216.906.906.906.906.9010,000
05 Jan 20216.896.896.896.896.89100
04 Jan 20217.007.006.906.906.9010,500
31 Dec 2020------
30 Dec 20207.007.007.007.007.0016,700
29 Dec 20207.007.007.007.007.00-
28 Dec 20207.007.007.007.007.00-
24 Dec 2020------
23 Dec 20207.007.007.007.007.002,700
22 Dec 20207.007.007.007.007.006,100
21 Dec 20207.207.207.207.207.20-
18 Dec 20207.207.207.207.207.20-
17 Dec 20207.207.207.207.207.202,400
16 Dec 20207.497.507.207.507.5015,600
15 Dec 20207.407.407.407.407.402,000
14 Dec 20207.167.167.167.167.16-
11 Dec 20207.167.167.167.167.16-
10 Dec 20207.187.187.167.167.167,500
09 Dec 20207.267.267.087.087.0887,000
08 Dec 20207.467.467.467.467.46100
07 Dec 20207.467.467.467.467.46-
04 Dec 20207.467.467.467.467.46-
03 Dec 20207.467.467.467.467.46-
02 Dec 20207.467.467.467.467.46-
01 Dec 20207.467.467.467.467.46-
30 Nov 20207.467.467.467.467.46-
27 Nov 20207.467.467.467.467.46-
26 Nov 20207.327.467.327.467.463,300
25 Nov 20207.467.467.467.467.462,700
24 Nov 20207.707.707.707.707.703,000
23 Nov 20207.607.607.607.607.60-
20 Nov 20207.457.607.457.607.6017,900
19 Nov 20207.457.457.457.457.456,000
18 Nov 20207.407.407.407.407.401,000
17 Nov 20207.207.357.207.357.3519,200
16 Nov 20207.107.107.107.107.10-
13 Nov 20207.107.107.107.107.103,200
12 Nov 20207.227.227.227.227.22-
11 Nov 20207.227.227.227.227.22300
10 Nov 20206.947.286.947.227.2224,200
09 Nov 20206.506.506.506.506.50-
06 Nov 20206.506.506.506.506.50-
05 Nov 20206.506.506.506.506.507,500
04 Nov 20206.106.106.106.106.10-
03 Nov 20206.106.106.106.106.10-
02 Nov 20206.106.106.106.106.10-
30 Oct 20206.106.106.106.106.10-
29 Oct 20206.106.106.106.106.101,000
28 Oct 20206.206.206.206.206.20-
27 Oct 20206.206.206.206.206.20-
26 Oct 20206.206.206.206.206.20-
23 Oct 20206.206.206.206.206.20-
22 Oct 20206.206.206.206.206.20-
21 Oct 20206.206.206.206.206.20-
20 Oct 20206.206.206.206.206.20-
19 Oct 20206.206.206.206.206.201,500
16 Oct 20206.276.276.276.276.27-
15 Oct 20206.276.276.276.276.27-
14 Oct 20206.276.276.276.276.274,000
13 Oct 20206.606.606.606.606.60-
12 Oct 20206.606.606.606.606.60-
09 Oct 20206.606.606.606.606.60-
08 Oct 20206.576.606.456.606.6016,000
07 Oct 20206.576.576.576.576.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...