Singapore markets closed

Singapore Post Limited (S08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7150-0.0150 (-2.05%)
At close: 5:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20210.72500.73000.71500.71500.71504,453,500
21 Jan 20210.73500.74000.72500.73000.73003,115,400
20 Jan 20210.73000.74000.72500.73500.73503,697,700
19 Jan 20210.73000.73500.72500.73000.73002,287,600
18 Jan 20210.73500.73500.72000.73000.73002,223,300
15 Jan 20210.74000.74000.73000.73000.73003,938,900
14 Jan 20210.73500.74500.73500.74000.74003,224,900
13 Jan 20210.72500.74500.72500.73000.73006,866,800
12 Jan 20210.72000.72500.71500.72500.72502,415,100
11 Jan 20210.72000.72500.71500.72000.72002,495,100
08 Jan 20210.70500.72000.70500.72000.72005,272,900
07 Jan 20210.70000.71000.70000.70500.70502,177,700
06 Jan 20210.70500.70500.69500.70000.70002,708,300
05 Jan 20210.70500.71000.70000.70500.70501,839,700
04 Jan 20210.70500.71000.70000.70500.70501,999,100
31 Dec 2020------
30 Dec 20200.70500.71000.70000.70500.7050900,400
29 Dec 20200.70000.71000.70000.71000.71001,035,300
28 Dec 20200.71000.71000.70000.70000.70001,651,600
24 Dec 2020------
23 Dec 20200.69500.70500.69000.70000.70001,489,600
22 Dec 20200.70500.71000.69500.69500.69503,727,200
21 Dec 20200.70500.71000.70500.70500.70501,696,900
18 Dec 20200.71500.72000.70500.70500.70502,734,900
17 Dec 20200.71500.72000.71000.71500.71501,749,000
16 Dec 20200.72000.72500.71500.72000.72002,568,000
15 Dec 20200.72000.72500.71500.72000.72002,294,200
14 Dec 20200.71000.72500.71000.72500.72503,845,800
11 Dec 20200.71000.71500.70500.71000.71001,822,700
10 Dec 20200.72000.72000.70500.70500.70502,858,800
09 Dec 20200.71000.72500.71000.72000.72002,006,200
08 Dec 20200.71000.71500.70500.71000.71002,355,900
07 Dec 20200.71000.71500.71000.71500.71501,570,100
04 Dec 20200.70000.71000.70000.70500.70503,866,900
03 Dec 20200.71500.71500.70000.70500.70504,834,800
02 Dec 20200.72000.72500.71500.71500.71502,076,600
01 Dec 20200.71500.72500.71000.72000.72002,436,600
30 Nov 20200.74000.74000.71500.71500.71504,733,600
27 Nov 20200.74000.74500.73500.74000.74001,975,100
26 Nov 20200.75000.75000.74000.74000.74002,469,700
25 Nov 20200.76000.76500.74000.75500.75507,897,000
24 Nov 20200.74000.76000.74000.76000.76008,226,600
23 Nov 20200.72000.74000.72000.73500.73505,135,600
20 Nov 20200.69000.72500.69000.72500.72505,881,400
19 Nov 20200.69000.69500.68500.68500.68501,863,900
18 Nov 20200.70000.70000.68500.68500.68502,673,900
18 Nov 20200.005 Dividend
17 Nov 20200.70500.71500.70000.70000.69504,896,300
16 Nov 20200.69000.71000.68500.70500.70004,271,300
13 Nov 20200.68500.69000.68000.69000.68512,007,200
12 Nov 20200.68500.69500.68000.68500.68012,540,600
11 Nov 20200.68500.69000.68000.69000.68513,678,900
10 Nov 20200.68000.68500.67500.68500.68014,301,400
09 Nov 20200.67500.68000.67000.67500.67024,078,300
06 Nov 20200.67500.68000.67000.67000.66523,059,600
05 Nov 20200.67000.68000.67000.67500.67023,418,200
04 Nov 20200.67500.68500.67000.67000.66522,118,500
03 Nov 20200.66500.68500.66500.67500.67023,147,400
02 Nov 20200.67000.67500.66000.67000.66521,666,400
30 Oct 20200.68000.68000.66500.66500.66032,585,300
29 Oct 20200.68500.68500.67500.68000.67512,285,800
28 Oct 20200.69000.69000.68000.69000.68512,005,300
27 Oct 20200.69000.69000.68500.69000.68511,344,100
26 Oct 20200.69500.69500.68500.69000.68512,128,900
23 Oct 20200.68500.69000.68000.69000.68511,279,500
22 Oct 20200.69000.69000.68000.68500.68012,495,800
21 Oct 20200.68500.69000.68000.69000.68512,251,900
20 Oct 20200.68500.69000.68000.68500.68012,204,700
19 Oct 20200.67500.69000.67500.69000.68512,092,500
16 Oct 20200.68000.68500.67000.67500.67023,068,200
15 Oct 20200.68500.69000.68000.68000.67511,005,000
14 Oct 20200.69000.69500.68500.68500.6801770,200
13 Oct 20200.69500.69500.68500.69000.6851989,900
12 Oct 20200.68500.69500.67500.69000.68512,700,500
09 Oct 20200.68000.68500.67500.68500.68012,182,000
08 Oct 20200.67000.67500.66500.67500.67021,781,200
07 Oct 20200.67000.67500.66000.66500.66032,850,100
06 Oct 20200.67000.67500.66500.67500.67022,204,700
05 Oct 20200.65500.66500.65000.66500.66031,651,400
02 Oct 20200.65500.66000.64500.65500.65032,009,100
01 Oct 20200.64500.65500.64500.65500.65031,342,900
30 Sep 20200.64500.65500.64500.64500.64042,440,700
29 Sep 20200.65500.65500.64500.64500.64042,793,900
28 Sep 20200.64000.65500.64000.65000.64542,361,900
25 Sep 20200.65000.65000.64000.64000.63542,904,900
24 Sep 20200.65000.65500.64500.64500.64041,736,400
23 Sep 20200.65500.66000.65000.65000.64541,545,900
22 Sep 20200.65500.66000.64500.65500.65032,399,200
21 Sep 20200.67000.67500.65500.65500.65033,587,500
18 Sep 20200.67500.68000.67000.67000.66523,127,700
17 Sep 20200.67500.68500.67000.67500.67021,416,100
16 Sep 20200.68000.68500.67500.67500.67021,911,400
15 Sep 20200.67000.69000.67000.68000.67513,589,800
14 Sep 20200.68000.68000.67000.67000.66521,235,200
11 Sep 20200.68000.68500.67500.68000.67512,298,600
10 Sep 20200.68500.68500.68000.68500.6801780,600
09 Sep 20200.68500.68500.67500.68000.67511,005,300
08 Sep 20200.69500.69500.68000.69000.68511,798,100
07 Sep 20200.68500.69000.68500.69000.68511,274,900
04 Sep 20200.69000.69000.68000.68500.68012,029,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...