Mail

S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.4350	0.4400	0.4300	0.4300	0.4300	2,199,200
06 Jun 2023	0.4350	0.4400	0.4350	0.4400	0.4400	2,235,000
05 Jun 2023	0.4450	0.4500	0.4350	0.4350	0.4350	2,358,000
01 Jun 2023	0.4400	0.4450	0.4350	0.4400	0.4400	5,644,400
31 May 2023	0.4550	0.4550	0.4400	0.4450	0.4450	6,139,600
30 May 2023	0.4550	0.4600	0.4500	0.4500	0.4500	1,565,400
29 May 2023	0.4550	0.4600	0.4500	0.4550	0.4550	2,086,200
26 May 2023	0.4600	0.4650	0.4500	0.4550	0.4550	4,715,100
25 May 2023	0.4550	0.4650	0.4550	0.4650	0.4650	2,603,500
24 May 2023	0.4700	0.4700	0.4550	0.4600	0.4600	6,393,700
23 May 2023	0.4750	0.4750	0.4700	0.4700	0.4700	2,020,000
22 May 2023	0.4700	0.4750	0.4700	0.4700	0.4700	925,900
19 May 2023	0.4750	0.4800	0.4700	0.4800	0.4800	1,567,500
18 May 2023	0.4700	0.4750	0.4650	0.4750	0.4750	2,609,200
17 May 2023	0.4850	0.4850	0.4700	0.4700	0.4700	4,323,900
16 May 2023	0.4950	0.4950	0.4800	0.4800	0.4800	5,988,600
15 May 2023	0.5050	0.5050	0.4850	0.4950	0.4950	7,763,300
12 May 2023	0.5100	0.5150	0.5000	0.5100	0.5100	6,014,200
11 May 2023	0.5150	0.5200	0.5100	0.5150	0.5150	2,202,300
10 May 2023	0.5150	0.5200	0.5100	0.5150	0.5150	837,000
09 May 2023	0.5200	0.5250	0.5150	0.5150	0.5150	591,300
08 May 2023	0.5200	0.5250	0.5200	0.5200	0.5200	783,100
05 May 2023	0.5200	0.5250	0.5150	0.5150	0.5150	702,900
04 May 2023	0.5150	0.5250	0.5150	0.5200	0.5200	1,902,500
03 May 2023	0.5100	0.5200	0.5100	0.5150	0.5150	1,221,200
02 May 2023	0.5150	0.5200	0.5100	0.5150	0.5150	1,155,400
28 Apr 2023	0.5100	0.5200	0.5100	0.5100	0.5100	794,600
27 Apr 2023	0.5100	0.5150	0.5050	0.5100	0.5100	1,077,800
26 Apr 2023	0.5100	0.5150	0.5100	0.5100	0.5100	768,100
25 Apr 2023	0.5150	0.5200	0.5100	0.5150	0.5150	458,300
24 Apr 2023	0.5150	0.5200	0.5150	0.5150	0.5150	332,900
21 Apr 2023	0.5200	0.5200	0.5150	0.5150	0.5150	306,600
20 Apr 2023	0.5100	0.5200	0.5100	0.5150	0.5150	1,652,500
19 Apr 2023	0.5200	0.5200	0.5150	0.5150	0.5150	1,638,500
18 Apr 2023	0.5200	0.5250	0.5150	0.5250	0.5250	892,100
17 Apr 2023	0.5200	0.5300	0.5200	0.5250	0.5250	1,112,000
14 Apr 2023	0.5300	0.5300	0.5250	0.5300	0.5300	308,900
13 Apr 2023	0.5350	0.5350	0.5200	0.5250	0.5250	909,000
12 Apr 2023	0.5150	0.5400	0.5150	0.5350	0.5350	3,762,100
11 Apr 2023	0.5150	0.5200	0.5100	0.5200	0.5200	1,427,400
10 Apr 2023	0.5150	0.5250	0.5100	0.5150	0.5150	987,700
06 Apr 2023	0.5200	0.5250	0.5150	0.5200	0.5200	614,900
05 Apr 2023	0.5150	0.5300	0.5150	0.5250	0.5250	2,048,900
04 Apr 2023	0.5250	0.5250	0.5150	0.5200	0.5200	1,866,400
03 Apr 2023	0.5050	0.5250	0.5000	0.5200	0.5200	9,794,309
31 Mar 2023	0.5000	0.5050	0.5000	0.5000	0.5000	650,100
30 Mar 2023	0.5000	0.5050	0.5000	0.5050	0.5050	1,080,900
29 Mar 2023	0.5000	0.5050	0.5000	0.5000	0.5000	3,264,400
28 Mar 2023	0.5050	0.5050	0.5000	0.5050	0.5050	589,200
27 Mar 2023	0.5000	0.5050	0.5000	0.5000	0.5000	1,191,200
24 Mar 2023	0.5000	0.5050	0.5000	0.5000	0.5000	2,126,600
23 Mar 2023	0.5050	0.5050	0.5000	0.5000	0.5000	1,455,300
22 Mar 2023	0.5000	0.5100	0.5000	0.5050	0.5050	2,525,200
21 Mar 2023	0.5050	0.5050	0.5000	0.5000	0.5000	1,709,600
20 Mar 2023	0.5000	0.5100	0.5000	0.5000	0.5000	1,953,300
17 Mar 2023	0.5000	0.5100	0.4950	0.5000	0.5000	8,353,237
16 Mar 2023	0.5050	0.5050	0.5000	0.5000	0.5000	2,344,900
15 Mar 2023	0.5200	0.5250	0.5050	0.5100	0.5100	3,915,600
14 Mar 2023	0.5200	0.5250	0.5150	0.5150	0.5150	1,501,700
13 Mar 2023	0.5350	0.5350	0.5150	0.5250	0.5250	2,052,800
10 Mar 2023	0.5450	0.5450	0.5300	0.5350	0.5350	1,885,800
09 Mar 2023	0.5450	0.5500	0.5400	0.5450	0.5450	1,395,500
08 Mar 2023	0.5450	0.5500	0.5350	0.5450	0.5450	2,591,000
07 Mar 2023	0.5400	0.5500	0.5400	0.5500	0.5500	1,379,900
06 Mar 2023	0.5500	0.5500	0.5350	0.5450	0.5450	2,460,400
03 Mar 2023	0.5450	0.5500	0.5400	0.5450	0.5450	976,500
02 Mar 2023	0.5400	0.5500	0.5350	0.5500	0.5500	1,242,200
01 Mar 2023	0.5350	0.5500	0.5300	0.5400	0.5400	3,155,900
28 Feb 2023	0.5300	0.5350	0.5250	0.5350	0.5350	2,291,100
27 Feb 2023	0.5300	0.5350	0.5300	0.5350	0.5350	1,363,100
24 Feb 2023	0.5350	0.5400	0.5300	0.5350	0.5350	1,047,800
23 Feb 2023	0.5350	0.5400	0.5350	0.5350	0.5350	835,900
22 Feb 2023	0.5400	0.5400	0.5300	0.5400	0.5400	1,387,400
21 Feb 2023	0.5450	0.5500	0.5400	0.5400	0.5400	625,300
20 Feb 2023	0.5500	0.5500	0.5400	0.5450	0.5450	931,400
17 Feb 2023	0.5500	0.5500	0.5450	0.5500	0.5500	753,300
16 Feb 2023	0.5450	0.5500	0.5400	0.5450	0.5450	654,000
15 Feb 2023	0.5500	0.5500	0.5450	0.5450	0.5450	925,600
14 Feb 2023	0.5550	0.5550	0.5500	0.5500	0.5500	537,800
13 Feb 2023	0.5550	0.5600	0.5500	0.5550	0.5550	909,700
10 Feb 2023	0.5550	0.5600	0.5500	0.5550	0.5550	942,500
09 Feb 2023	0.5600	0.5600	0.5550	0.5550	0.5550	342,000
08 Feb 2023	0.5600	0.5650	0.5550	0.5600	0.5600	862,300
07 Feb 2023	0.5650	0.5700	0.5600	0.5600	0.5600	898,600
06 Feb 2023	0.5650	0.5700	0.5600	0.5700	0.5700	614,500
03 Feb 2023	0.5700	0.5700	0.5650	0.5650	0.5650	1,676,100
02 Feb 2023	0.5700	0.5750	0.5650	0.5750	0.5750	1,330,700
01 Feb 2023	0.5550	0.5750	0.5550	0.5700	0.5700	5,086,400
31 Jan 2023	0.5600	0.5650	0.5550	0.5600	0.5600	845,700
30 Jan 2023	0.5700	0.5750	0.5600	0.5600	0.5600	2,847,700
27 Jan 2023	0.5750	0.5800	0.5700	0.5700	0.5700	2,677,700
26 Jan 2023	0.5600	0.5800	0.5600	0.5750	0.5750	4,740,100
25 Jan 2023	0.5500	0.5650	0.5500	0.5600	0.5600	2,057,300
20 Jan 2023	0.5650	0.5650	0.5500	0.5550	0.5550	2,164,900
19 Jan 2023	0.5400	0.5650	0.5300	0.5650	0.5650	7,017,200
18 Jan 2023	0.5300	0.5400	0.5250	0.5400	0.5400	1,911,700
17 Jan 2023	0.5300	0.5300	0.5250	0.5300	0.5300	411,300
16 Jan 2023	0.5300	0.5300	0.5250	0.5300	0.5300	687,600
13 Jan 2023	0.5300	0.5300	0.5200	0.5300	0.5300	1,995,700
12 Jan 2023	0.5200	0.5300	0.5200	0.5300	0.5300	899,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...