Mail

S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	0.8600	0.8600	0.8550	0.8600	0.8600	1,581,500
20 Feb 2020	0.8650	0.8750	0.8550	0.8600	0.8600	6,487,300
19 Feb 2020	0.8650	0.8700	0.8650	0.8650	0.8650	1,286,600
18 Feb 2020	0.8700	0.8750	0.8600	0.8650	0.8650	2,994,600
18 Feb 2020	0.005 Dividend
17 Feb 2020	0.8700	0.8750	0.8700	0.8700	0.8650	2,070,800
14 Feb 2020	0.8700	0.8800	0.8700	0.8700	0.8650	3,231,900
13 Feb 2020	0.8700	0.8750	0.8650	0.8700	0.8650	3,404,900
12 Feb 2020	0.8750	0.8850	0.8600	0.8650	0.8600	7,607,300
11 Feb 2020	0.8800	0.8800	0.8700	0.8750	0.8700	7,635,400
10 Feb 2020	0.8850	0.8900	0.8650	0.8750	0.8700	8,237,700
07 Feb 2020	0.9000	0.9000	0.8900	0.8900	0.8849	5,692,200
06 Feb 2020	0.8950	0.9100	0.8900	0.9000	0.8948	8,012,800
05 Feb 2020	0.8950	0.8950	0.8850	0.8950	0.8899	1,697,600
04 Feb 2020	0.8900	0.8950	0.8850	0.8950	0.8899	2,329,700
03 Feb 2020	0.8950	0.8950	0.8850	0.8900	0.8849	3,857,500
31 Jan 2020	0.9000	0.9050	0.8950	0.8950	0.8899	2,839,400
30 Jan 2020	0.9050	0.9100	0.9000	0.9000	0.8948	2,884,900
29 Jan 2020	0.9100	0.9150	0.9050	0.9100	0.9048	1,882,200
28 Jan 2020	0.9150	0.9150	0.9050	0.9100	0.9048	4,422,600
24 Jan 2020	0.9200	0.9250	0.9150	0.9250	0.9197	2,106,100
23 Jan 2020	0.9250	0.9300	0.9200	0.9250	0.9197	1,178,200
22 Jan 2020	0.9250	0.9300	0.9200	0.9250	0.9197	2,144,500
21 Jan 2020	0.9300	0.9350	0.9250	0.9300	0.9247	1,304,200
20 Jan 2020	0.9300	0.9350	0.9300	0.9300	0.9247	1,148,200
17 Jan 2020	0.9300	0.9350	0.9250	0.9350	0.9296	917,400
16 Jan 2020	0.9300	0.9350	0.9250	0.9300	0.9247	1,700,800
15 Jan 2020	0.9300	0.9300	0.9250	0.9300	0.9247	919,900
14 Jan 2020	0.9250	0.9300	0.9200	0.9300	0.9247	1,548,500
13 Jan 2020	0.9350	0.9350	0.9250	0.9250	0.9197	519,500
10 Jan 2020	0.9350	0.9350	0.9250	0.9350	0.9296	709,900
09 Jan 2020	0.9350	0.9350	0.9250	0.9350	0.9296	1,242,000
08 Jan 2020	0.9300	0.9350	0.9200	0.9350	0.9296	3,059,400
07 Jan 2020	0.9350	0.9400	0.9300	0.9400	0.9346	1,476,000
06 Jan 2020	0.9350	0.9400	0.9250	0.9300	0.9247	1,542,700
03 Jan 2020	0.9400	0.9500	0.9300	0.9400	0.9346	4,859,500
02 Jan 2020	0.9300	0.9400	0.9300	0.9400	0.9346	1,199,500
31 Dec 2019	0.9350	0.9400	0.9350	0.9350	0.9296	470,400
30 Dec 2019	0.9300	0.9400	0.9300	0.9400	0.9346	1,161,400
27 Dec 2019	0.9300	0.9350	0.9250	0.9300	0.9247	1,023,600
26 Dec 2019	0.9300	0.9350	0.9300	0.9300	0.9247	1,652,100
25 Dec 2019	0.9300	0.9300	0.9300	0.9300	0.9247	-
24 Dec 2019	0.9300	0.9350	0.9300	0.9300	0.9247	422,400
23 Dec 2019	0.9250	0.9350	0.9200	0.9300	0.9247	805,900
20 Dec 2019	0.9300	0.9300	0.9200	0.9250	0.9197	1,506,000
19 Dec 2019	0.9300	0.9400	0.9200	0.9250	0.9197	3,218,800
18 Dec 2019	0.9300	0.9350	0.9250	0.9300	0.9247	1,177,900
17 Dec 2019	0.9300	0.9350	0.9250	0.9300	0.9247	1,142,400
16 Dec 2019	0.9350	0.9400	0.9300	0.9300	0.9247	1,524,500
13 Dec 2019	0.9300	0.9350	0.9250	0.9350	0.9296	1,381,000
12 Dec 2019	0.9250	0.9300	0.9200	0.9300	0.9247	1,513,000
11 Dec 2019	0.9200	0.9250	0.9200	0.9200	0.9147	424,600
10 Dec 2019	0.9250	0.9350	0.9200	0.9250	0.9197	1,474,000
09 Dec 2019	0.9300	0.9300	0.9200	0.9250	0.9197	1,164,000
06 Dec 2019	0.9300	0.9300	0.9200	0.9250	0.9197	1,520,900
05 Dec 2019	0.9200	0.9300	0.9150	0.9250	0.9197	2,073,200
04 Dec 2019	0.9200	0.9250	0.9100	0.9250	0.9197	2,443,900
03 Dec 2019	0.9250	0.9250	0.9200	0.9200	0.9147	796,200
02 Dec 2019	0.9200	0.9250	0.9150	0.9200	0.9147	1,148,900
29 Nov 2019	0.9250	0.9300	0.9150	0.9250	0.9197	1,829,900
28 Nov 2019	0.9250	0.9300	0.9200	0.9250	0.9197	890,200
27 Nov 2019	0.9250	0.9350	0.9250	0.9250	0.9197	1,988,700
26 Nov 2019	0.9150	0.9300	0.9150	0.9300	0.9247	3,899,100
25 Nov 2019	0.9200	0.9400	0.9150	0.9150	0.9097	10,647,300
22 Nov 2019	0.9150	0.9200	0.9050	0.9150	0.9097	6,018,900
21 Nov 2019	0.9200	0.9200	0.9100	0.9100	0.9048	4,084,700
20 Nov 2019	0.9250	0.9300	0.9200	0.9200	0.9147	2,651,600
19 Nov 2019	0.9250	0.9350	0.9250	0.9250	0.9197	2,738,400
18 Nov 2019	0.9300	0.9350	0.9250	0.9250	0.9197	2,416,800
15 Nov 2019	0.9300	0.9300	0.9250	0.9250	0.9197	1,448,800
15 Nov 2019	0.005 Dividend
14 Nov 2019	0.9300	0.9400	0.9300	0.9300	0.9197	1,952,400
13 Nov 2019	0.9300	0.9400	0.9300	0.9300	0.9197	2,347,700
12 Nov 2019	0.9400	0.9450	0.9300	0.9300	0.9197	3,084,900
11 Nov 2019	0.9450	0.9500	0.9300	0.9400	0.9296	5,336,600
08 Nov 2019	0.9450	0.9500	0.9450	0.9500	0.9395	1,048,400
07 Nov 2019	0.9500	0.9550	0.9450	0.9450	0.9345	2,019,400
06 Nov 2019	0.9500	0.9500	0.9400	0.9400	0.9296	2,743,600
05 Nov 2019	0.9550	0.9600	0.9450	0.9450	0.9345	5,131,000
04 Nov 2019	0.9650	0.9700	0.9550	0.9550	0.9444	2,932,100
01 Nov 2019	0.9550	0.9700	0.9550	0.9650	0.9543	2,159,800
31 Oct 2019	0.9650	0.9700	0.9600	0.9600	0.9494	1,981,500
30 Oct 2019	0.9550	0.9650	0.9500	0.9600	0.9494	1,828,900
29 Oct 2019	0.9650	0.9700	0.9500	0.9550	0.9444	3,141,900
25 Oct 2019	0.9550	0.9650	0.9500	0.9600	0.9494	2,277,600
24 Oct 2019	0.9550	0.9650	0.9550	0.9550	0.9444	2,260,200
23 Oct 2019	0.9400	0.9500	0.9350	0.9500	0.9395	2,616,300
22 Oct 2019	0.9400	0.9500	0.9400	0.9400	0.9296	1,543,700
21 Oct 2019	0.9350	0.9500	0.9300	0.9450	0.9345	2,438,100
18 Oct 2019	0.9450	0.9450	0.9350	0.9400	0.9296	1,704,300
17 Oct 2019	0.9500	0.9500	0.9400	0.9450	0.9345	1,230,200
16 Oct 2019	0.9450	0.9500	0.9400	0.9500	0.9395	1,848,400
15 Oct 2019	0.9450	0.9500	0.9350	0.9400	0.9296	3,437,200
14 Oct 2019	0.9650	0.9700	0.9450	0.9500	0.9395	2,741,400
11 Oct 2019	0.9600	0.9650	0.9550	0.9650	0.9543	2,343,300
10 Oct 2019	0.9700	0.9750	0.9600	0.9600	0.9494	2,289,400
09 Oct 2019	0.9450	0.9750	0.9450	0.9750	0.9642	6,193,600
08 Oct 2019	0.9400	0.9550	0.9400	0.9500	0.9395	4,909,600
07 Oct 2019	0.9500	0.9500	0.9400	0.9450	0.9345	1,395,900
04 Oct 2019	0.9550	0.9550	0.9400	0.9500	0.9395	1,835,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...