Singapore Markets closed

Shangri-La Asia Limited (S07.SI)

SES - SES Delayed Price. Currency in HKD
Add to watchlist
6.50-0.09 (-1.37%)
At close: 10:20AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.796.796.796.796.79-
25 Nov 20216.796.796.796.796.791,100
24 Nov 20216.796.796.796.796.79-
23 Nov 20216.796.796.796.796.794,600
22 Nov 20216.506.506.506.506.50-
19 Nov 20216.506.506.506.506.50-
18 Nov 20216.506.506.506.506.50100
17 Nov 20216.596.596.596.596.591,200
16 Nov 20216.606.896.606.896.893,400
15 Nov 20216.556.556.536.536.5313,000
12 Nov 20216.546.546.546.546.544,000
11 Nov 20216.316.316.316.316.31-
10 Nov 20216.606.606.316.316.3135,000
09 Nov 20216.306.306.306.306.30-
08 Nov 20216.306.306.306.306.30-
05 Nov 20216.306.306.306.306.30-
03 Nov 20216.306.306.306.306.3023,700
02 Nov 20216.306.306.256.306.3079,800
01 Nov 20216.456.456.306.356.3574,000
29 Oct 20216.406.406.406.406.4013,000
28 Oct 20216.606.606.606.606.60-
27 Oct 20216.506.606.316.606.6075,000
26 Oct 20216.796.806.616.616.6114,000
25 Oct 20216.606.606.606.606.6046,100
22 Oct 20216.596.596.596.596.59-
21 Oct 20216.596.596.596.596.59-
20 Oct 20216.596.596.596.596.59-
19 Oct 20216.506.596.436.596.5952,400
18 Oct 20216.506.506.506.506.50-
15 Oct 20216.666.666.456.506.5041,400
14 Oct 20216.666.666.646.646.641,700
13 Oct 20216.436.436.436.436.43-
12 Oct 20216.486.486.436.436.4330,000
11 Oct 20216.456.456.456.456.452,000
08 Oct 20216.456.456.456.456.45-
07 Oct 20216.456.456.456.456.45-
06 Oct 20216.456.456.456.456.45-
05 Oct 20216.356.456.356.456.4511,100
04 Oct 20216.356.356.356.356.35-
01 Oct 20216.356.356.356.356.35300
30 Sep 20216.366.366.366.366.36-
29 Sep 20216.366.366.366.366.36800
28 Sep 20216.366.366.366.366.36-
27 Sep 20216.366.366.366.366.36-
24 Sep 20216.366.366.366.366.36-
23 Sep 20216.366.366.366.366.365,100
22 Sep 20216.076.076.076.076.07-
21 Sep 20216.076.076.076.076.07-
20 Sep 20216.106.106.076.076.075,700
17 Sep 20216.246.246.246.246.24-
16 Sep 20216.306.306.246.246.244,300
15 Sep 20216.316.326.266.266.2617,000
14 Sep 20216.396.396.386.386.3813,500
13 Sep 20216.506.506.366.366.3620,000
10 Sep 20216.516.516.516.516.514,000
09 Sep 20216.556.556.556.556.55-
08 Sep 20216.556.556.556.556.552,500
07 Sep 20216.546.556.546.556.5512,200
06 Sep 20216.546.556.546.546.5417,500
03 Sep 20216.906.906.806.806.80700
02 Sep 20216.826.906.826.906.9010,600
01 Sep 20216.576.576.576.576.57-
31 Aug 20216.576.576.576.576.57200
30 Aug 20216.576.576.576.576.57-
27 Aug 20216.576.576.576.576.57-
26 Aug 20216.576.636.556.576.5727,800
25 Aug 20216.606.606.506.576.574,800
24 Aug 20216.366.686.366.606.6024,400
23 Aug 20216.556.556.366.366.3614,100
20 Aug 20216.556.556.516.556.556,700
19 Aug 20216.556.556.556.556.55-
18 Aug 20216.556.556.556.556.555,500
17 Aug 20216.676.676.556.556.5544,900
16 Aug 20216.806.806.806.806.80100
13 Aug 20216.636.636.636.636.63-
12 Aug 20216.806.806.636.636.637,500
11 Aug 20216.726.726.716.716.714,000
10 Aug 20216.706.706.706.706.70-
06 Aug 20216.546.706.546.706.708,200
05 Aug 20216.706.706.706.706.70-
04 Aug 20216.716.716.706.706.705,500
03 Aug 20216.806.806.806.806.80-
02 Aug 20216.806.806.806.806.80-
30 Jul 20216.806.906.806.806.805,200
29 Jul 20216.826.826.826.826.82-
28 Jul 20216.826.826.826.826.82-
27 Jul 20216.896.896.826.826.8223,800
26 Jul 20217.007.007.007.007.008,000
23 Jul 20217.007.007.007.007.002,000
22 Jul 20216.906.906.906.906.90-
21 Jul 20217.057.056.906.906.905,100
19 Jul 20217.187.187.057.077.078,300
16 Jul 20217.187.187.187.187.18-
15 Jul 20217.187.187.187.187.18100
14 Jul 20217.187.487.187.487.4810,100
13 Jul 20217.217.217.217.217.211,000
12 Jul 20217.127.127.127.127.12200
09 Jul 20217.127.127.127.127.12-
08 Jul 20217.117.127.107.127.125,000
07 Jul 20217.277.277.277.277.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...