Singapore markets closed

Singapore Post Limited (S08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.57500.0000 (0.00%)
At close: 04:59PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.57500.58000.57000.57500.57502,087,900
26 Jan 20230.56000.58000.56000.57500.57504,740,100
25 Jan 20230.55000.56500.55000.56000.56002,057,300
20 Jan 20230.56500.56500.55000.55500.55502,164,900
19 Jan 20230.54000.56500.53000.56500.56507,017,200
18 Jan 20230.53000.54000.52500.54000.54001,911,700
17 Jan 20230.53000.53000.52500.53000.5300411,300
16 Jan 20230.53000.53000.52500.53000.5300687,600
13 Jan 20230.53000.53000.52000.53000.53001,995,700
12 Jan 20230.52000.53000.52000.53000.5300899,100
11 Jan 20230.52500.53500.52000.52000.52001,197,700
10 Jan 20230.53000.53500.52500.53000.5300984,600
09 Jan 20230.53000.54000.53000.53000.53002,078,900
06 Jan 20230.52500.53000.52000.53000.53002,618,200
05 Jan 20230.52000.52500.52000.52000.5200416,100
04 Jan 20230.52000.52500.51500.52000.5200980,200
03 Jan 20230.52000.52000.51500.52000.5200688,400
30 Dec 20220.52500.53000.52000.52000.5200985,800
29 Dec 20220.52500.52500.52000.52500.5250630,000
28 Dec 20220.52500.52500.52000.52500.5250652,700
27 Dec 20220.52000.52500.52000.52000.52002,630,500
23 Dec 20220.51500.52000.51500.52000.5200561,300
22 Dec 20220.52000.52000.51500.51500.5150541,600
21 Dec 20220.51500.52000.51500.52000.5200800,600
20 Dec 20220.53000.53000.51500.51500.51501,603,500
19 Dec 20220.53000.53500.52500.53000.53002,023,300
16 Dec 20220.51500.53500.51500.53500.53504,198,500
15 Dec 20220.51000.51500.51000.51000.51001,198,700
14 Dec 20220.51500.52500.51000.51000.51003,132,000
13 Dec 20220.52000.52000.51500.51500.5150952,700
12 Dec 20220.52500.52500.51500.51500.51501,630,300
09 Dec 20220.52500.52500.52000.52000.5200742,800
08 Dec 20220.52000.52500.52000.52000.52001,256,800
07 Dec 20220.52000.52500.52000.52000.52001,461,100
06 Dec 20220.53000.53000.52500.52500.52501,399,100
05 Dec 20220.52000.53000.52000.52500.52502,631,000
02 Dec 20220.52000.52000.51000.52000.52001,084,700
01 Dec 20220.52500.52500.51500.51500.51503,525,300
30 Nov 20220.52500.53000.52000.52000.52001,599,800
29 Nov 20220.52500.53000.52000.53000.5300853,300
28 Nov 20220.53000.53000.52000.52500.52501,507,700
25 Nov 20220.53000.53000.51500.53000.53001,008,300
24 Nov 20220.53000.53500.53000.53500.5350278,600
23 Nov 20220.53000.53500.52500.53000.5300508,400
22 Nov 20220.53000.53500.53000.53000.5300465,200
21 Nov 20220.53000.53500.53000.53500.5350508,000
18 Nov 20220.53000.53500.52500.53500.53502,212,600
17 Nov 20220.52500.53000.52500.53000.5300201,600
16 Nov 20220.53000.53000.52500.52500.5250713,500
16 Nov 20220.0018 Dividend
15 Nov 20220.52500.53500.52500.53500.53322,755,000
14 Nov 20220.53000.53000.52500.53000.5282531,000
11 Nov 20220.52500.53000.52000.53000.52821,879,100
10 Nov 20220.52000.52500.51500.52000.51831,867,300
09 Nov 20220.52500.52500.52000.52500.5232914,900
08 Nov 20220.53000.53000.52000.52000.51832,591,500
07 Nov 20220.52500.53000.52000.53000.52821,607,800
04 Nov 20220.53500.53500.52000.52500.52323,030,300
03 Nov 20220.54000.54500.53500.54000.53823,663,300
02 Nov 20220.54000.55000.53000.55000.54812,610,900
01 Nov 20220.53500.54000.53000.54000.5382765,500
31 Oct 20220.53500.54000.53000.54000.53821,726,100
28 Oct 20220.53000.54000.52500.53500.53321,480,300
27 Oct 20220.51500.53000.51500.52500.52321,068,800
26 Oct 20220.51000.51500.50000.51500.51332,168,100
25 Oct 20220.51000.51500.50000.51000.50832,926,900
21 Oct 20220.51000.51500.50500.50500.50332,670,000
20 Oct 20220.52500.52500.51000.51000.50833,246,000
19 Oct 20220.53000.53500.52500.52500.5232941,200
18 Oct 20220.53500.54000.52500.53000.52821,324,900
17 Oct 20220.53500.53500.52500.53500.53322,776,500
14 Oct 20220.53500.54000.53500.53500.53322,345,200
13 Oct 20220.53000.53500.53000.53500.53322,678,600
12 Oct 20220.53500.54000.53000.53500.53322,298,600
11 Oct 20220.54500.54500.53000.53500.53323,542,100
10 Oct 20220.54000.55000.54000.54000.5382911,900
07 Oct 20220.55000.55000.54000.54500.5432726,000
06 Oct 20220.55000.55000.54500.55000.5481450,100
05 Oct 20220.55000.55500.54500.54500.54321,367,400
04 Oct 20220.54500.55000.54000.54500.5432891,200
03 Oct 20220.54500.54500.53500.54000.53821,782,800
30 Sept 20220.55500.55500.53500.54500.54326,031,900
29 Sept 20220.56500.57000.55000.55000.54814,464,900
28 Sept 20220.57000.57000.56000.56000.55813,275,000
27 Sept 20220.57000.57000.56500.56500.56312,114,300
26 Sept 20220.57500.57500.57000.57000.56811,886,900
23 Sept 20220.58000.58500.57500.57500.57311,322,100
22 Sept 20220.58000.58500.57500.58500.58302,334,900
21 Sept 20220.58500.59000.58000.58000.57801,128,900
20 Sept 20220.59000.59000.58000.58500.58302,906,300
19 Sept 20220.59500.59500.58500.58500.58301,273,200
16 Sept 20220.58500.59500.58000.59500.59303,620,200
15 Sept 20220.58000.59000.58000.59000.58801,372,800
14 Sept 20220.58000.58500.57500.58000.57801,717,000
13 Sept 20220.58500.58500.58000.58500.58301,001,000
12 Sept 20220.58000.58500.58000.58500.5830504,200
09 Sept 20220.57500.58500.57500.58500.58303,380,500
08 Sept 20220.58000.58000.57500.57500.5731874,400
07 Sept 20220.57500.58000.57000.58000.57803,151,300
06 Sept 20220.57500.58000.57500.57500.57311,572,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...