S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.86000.86000.85500.86000.86001,581,500
20 Feb 20200.86500.87500.85500.86000.86006,487,300
19 Feb 20200.86500.87000.86500.86500.86501,286,600
18 Feb 20200.87000.87500.86000.86500.86502,994,600
18 Feb 20200.005 Dividend
17 Feb 20200.87000.87500.87000.87000.86502,070,800
14 Feb 20200.87000.88000.87000.87000.86503,231,900
13 Feb 20200.87000.87500.86500.87000.86503,404,900
12 Feb 20200.87500.88500.86000.86500.86007,607,300
11 Feb 20200.88000.88000.87000.87500.87007,635,400
10 Feb 20200.88500.89000.86500.87500.87008,237,700
07 Feb 20200.90000.90000.89000.89000.88495,692,200
06 Feb 20200.89500.91000.89000.90000.89488,012,800
05 Feb 20200.89500.89500.88500.89500.88991,697,600
04 Feb 20200.89000.89500.88500.89500.88992,329,700
03 Feb 20200.89500.89500.88500.89000.88493,857,500
31 Jan 20200.90000.90500.89500.89500.88992,839,400
30 Jan 20200.90500.91000.90000.90000.89482,884,900
29 Jan 20200.91000.91500.90500.91000.90481,882,200
28 Jan 20200.91500.91500.90500.91000.90484,422,600
24 Jan 20200.92000.92500.91500.92500.91972,106,100
23 Jan 20200.92500.93000.92000.92500.91971,178,200
22 Jan 20200.92500.93000.92000.92500.91972,144,500
21 Jan 20200.93000.93500.92500.93000.92471,304,200
20 Jan 20200.93000.93500.93000.93000.92471,148,200
17 Jan 20200.93000.93500.92500.93500.9296917,400
16 Jan 20200.93000.93500.92500.93000.92471,700,800
15 Jan 20200.93000.93000.92500.93000.9247919,900
14 Jan 20200.92500.93000.92000.93000.92471,548,500
13 Jan 20200.93500.93500.92500.92500.9197519,500
10 Jan 20200.93500.93500.92500.93500.9296709,900
09 Jan 20200.93500.93500.92500.93500.92961,242,000
08 Jan 20200.93000.93500.92000.93500.92963,059,400
07 Jan 20200.93500.94000.93000.94000.93461,476,000
06 Jan 20200.93500.94000.92500.93000.92471,542,700
03 Jan 20200.94000.95000.93000.94000.93464,859,500
02 Jan 20200.93000.94000.93000.94000.93461,199,500
31 Dec 20190.93500.94000.93500.93500.9296470,400
30 Dec 20190.93000.94000.93000.94000.93461,161,400
27 Dec 20190.93000.93500.92500.93000.92471,023,600
26 Dec 20190.93000.93500.93000.93000.92471,652,100
25 Dec 20190.93000.93000.93000.93000.9247-
24 Dec 20190.93000.93500.93000.93000.9247422,400
23 Dec 20190.92500.93500.92000.93000.9247805,900
20 Dec 20190.93000.93000.92000.92500.91971,506,000
19 Dec 20190.93000.94000.92000.92500.91973,218,800
18 Dec 20190.93000.93500.92500.93000.92471,177,900
17 Dec 20190.93000.93500.92500.93000.92471,142,400
16 Dec 20190.93500.94000.93000.93000.92471,524,500
13 Dec 20190.93000.93500.92500.93500.92961,381,000
12 Dec 20190.92500.93000.92000.93000.92471,513,000
11 Dec 20190.92000.92500.92000.92000.9147424,600
10 Dec 20190.92500.93500.92000.92500.91971,474,000
09 Dec 20190.93000.93000.92000.92500.91971,164,000
06 Dec 20190.93000.93000.92000.92500.91971,520,900
05 Dec 20190.92000.93000.91500.92500.91972,073,200
04 Dec 20190.92000.92500.91000.92500.91972,443,900
03 Dec 20190.92500.92500.92000.92000.9147796,200
02 Dec 20190.92000.92500.91500.92000.91471,148,900
29 Nov 20190.92500.93000.91500.92500.91971,829,900
28 Nov 20190.92500.93000.92000.92500.9197890,200
27 Nov 20190.92500.93500.92500.92500.91971,988,700
26 Nov 20190.91500.93000.91500.93000.92473,899,100
25 Nov 20190.92000.94000.91500.91500.909710,647,300
22 Nov 20190.91500.92000.90500.91500.90976,018,900
21 Nov 20190.92000.92000.91000.91000.90484,084,700
20 Nov 20190.92500.93000.92000.92000.91472,651,600
19 Nov 20190.92500.93500.92500.92500.91972,738,400
18 Nov 20190.93000.93500.92500.92500.91972,416,800
15 Nov 20190.93000.93000.92500.92500.91971,448,800
15 Nov 20190.005 Dividend
14 Nov 20190.93000.94000.93000.93000.91971,952,400
13 Nov 20190.93000.94000.93000.93000.91972,347,700
12 Nov 20190.94000.94500.93000.93000.91973,084,900
11 Nov 20190.94500.95000.93000.94000.92965,336,600
08 Nov 20190.94500.95000.94500.95000.93951,048,400
07 Nov 20190.95000.95500.94500.94500.93452,019,400
06 Nov 20190.95000.95000.94000.94000.92962,743,600
05 Nov 20190.95500.96000.94500.94500.93455,131,000
04 Nov 20190.96500.97000.95500.95500.94442,932,100
01 Nov 20190.95500.97000.95500.96500.95432,159,800
31 Oct 20190.96500.97000.96000.96000.94941,981,500
30 Oct 20190.95500.96500.95000.96000.94941,828,900
29 Oct 20190.96500.97000.95000.95500.94443,141,900
25 Oct 20190.95500.96500.95000.96000.94942,277,600
24 Oct 20190.95500.96500.95500.95500.94442,260,200
23 Oct 20190.94000.95000.93500.95000.93952,616,300
22 Oct 20190.94000.95000.94000.94000.92961,543,700
21 Oct 20190.93500.95000.93000.94500.93452,438,100
18 Oct 20190.94500.94500.93500.94000.92961,704,300
17 Oct 20190.95000.95000.94000.94500.93451,230,200
16 Oct 20190.94500.95000.94000.95000.93951,848,400
15 Oct 20190.94500.95000.93500.94000.92963,437,200
14 Oct 20190.96500.97000.94500.95000.93952,741,400
11 Oct 20190.96000.96500.95500.96500.95432,343,300
10 Oct 20190.97000.97500.96000.96000.94942,289,400
09 Oct 20190.94500.97500.94500.97500.96426,193,600
08 Oct 20190.94000.95500.94000.95000.93954,909,600
07 Oct 20190.95000.95000.94000.94500.93451,395,900
04 Oct 20190.95500.95500.94000.95000.93951,835,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...