S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.43500.44000.43000.43000.43002,199,200
06 Jun 20230.43500.44000.43500.44000.44002,235,000
05 Jun 20230.44500.45000.43500.43500.43502,358,000
01 Jun 20230.44000.44500.43500.44000.44005,644,400
31 May 20230.45500.45500.44000.44500.44506,139,600
30 May 20230.45500.46000.45000.45000.45001,565,400
29 May 20230.45500.46000.45000.45500.45502,086,200
26 May 20230.46000.46500.45000.45500.45504,715,100
25 May 20230.45500.46500.45500.46500.46502,603,500
24 May 20230.47000.47000.45500.46000.46006,393,700
23 May 20230.47500.47500.47000.47000.47002,020,000
22 May 20230.47000.47500.47000.47000.4700925,900
19 May 20230.47500.48000.47000.48000.48001,567,500
18 May 20230.47000.47500.46500.47500.47502,609,200
17 May 20230.48500.48500.47000.47000.47004,323,900
16 May 20230.49500.49500.48000.48000.48005,988,600
15 May 20230.50500.50500.48500.49500.49507,763,300
12 May 20230.51000.51500.50000.51000.51006,014,200
11 May 20230.51500.52000.51000.51500.51502,202,300
10 May 20230.51500.52000.51000.51500.5150837,000
09 May 20230.52000.52500.51500.51500.5150591,300
08 May 20230.52000.52500.52000.52000.5200783,100
05 May 20230.52000.52500.51500.51500.5150702,900
04 May 20230.51500.52500.51500.52000.52001,902,500
03 May 20230.51000.52000.51000.51500.51501,221,200
02 May 20230.51500.52000.51000.51500.51501,155,400
28 Apr 20230.51000.52000.51000.51000.5100794,600
27 Apr 20230.51000.51500.50500.51000.51001,077,800
26 Apr 20230.51000.51500.51000.51000.5100768,100
25 Apr 20230.51500.52000.51000.51500.5150458,300
24 Apr 20230.51500.52000.51500.51500.5150332,900
21 Apr 20230.52000.52000.51500.51500.5150306,600
20 Apr 20230.51000.52000.51000.51500.51501,652,500
19 Apr 20230.52000.52000.51500.51500.51501,638,500
18 Apr 20230.52000.52500.51500.52500.5250892,100
17 Apr 20230.52000.53000.52000.52500.52501,112,000
14 Apr 20230.53000.53000.52500.53000.5300308,900
13 Apr 20230.53500.53500.52000.52500.5250909,000
12 Apr 20230.51500.54000.51500.53500.53503,762,100
11 Apr 20230.51500.52000.51000.52000.52001,427,400
10 Apr 20230.51500.52500.51000.51500.5150987,700
06 Apr 20230.52000.52500.51500.52000.5200614,900
05 Apr 20230.51500.53000.51500.52500.52502,048,900
04 Apr 20230.52500.52500.51500.52000.52001,866,400
03 Apr 20230.50500.52500.50000.52000.52009,794,309
31 Mar 20230.50000.50500.50000.50000.5000650,100
30 Mar 20230.50000.50500.50000.50500.50501,080,900
29 Mar 20230.50000.50500.50000.50000.50003,264,400
28 Mar 20230.50500.50500.50000.50500.5050589,200
27 Mar 20230.50000.50500.50000.50000.50001,191,200
24 Mar 20230.50000.50500.50000.50000.50002,126,600
23 Mar 20230.50500.50500.50000.50000.50001,455,300
22 Mar 20230.50000.51000.50000.50500.50502,525,200
21 Mar 20230.50500.50500.50000.50000.50001,709,600
20 Mar 20230.50000.51000.50000.50000.50001,953,300
17 Mar 20230.50000.51000.49500.50000.50008,353,237
16 Mar 20230.50500.50500.50000.50000.50002,344,900
15 Mar 20230.52000.52500.50500.51000.51003,915,600
14 Mar 20230.52000.52500.51500.51500.51501,501,700
13 Mar 20230.53500.53500.51500.52500.52502,052,800
10 Mar 20230.54500.54500.53000.53500.53501,885,800
09 Mar 20230.54500.55000.54000.54500.54501,395,500
08 Mar 20230.54500.55000.53500.54500.54502,591,000
07 Mar 20230.54000.55000.54000.55000.55001,379,900
06 Mar 20230.55000.55000.53500.54500.54502,460,400
03 Mar 20230.54500.55000.54000.54500.5450976,500
02 Mar 20230.54000.55000.53500.55000.55001,242,200
01 Mar 20230.53500.55000.53000.54000.54003,155,900
28 Feb 20230.53000.53500.52500.53500.53502,291,100
27 Feb 20230.53000.53500.53000.53500.53501,363,100
24 Feb 20230.53500.54000.53000.53500.53501,047,800
23 Feb 20230.53500.54000.53500.53500.5350835,900
22 Feb 20230.54000.54000.53000.54000.54001,387,400
21 Feb 20230.54500.55000.54000.54000.5400625,300
20 Feb 20230.55000.55000.54000.54500.5450931,400
17 Feb 20230.55000.55000.54500.55000.5500753,300
16 Feb 20230.54500.55000.54000.54500.5450654,000
15 Feb 20230.55000.55000.54500.54500.5450925,600
14 Feb 20230.55500.55500.55000.55000.5500537,800
13 Feb 20230.55500.56000.55000.55500.5550909,700
10 Feb 20230.55500.56000.55000.55500.5550942,500
09 Feb 20230.56000.56000.55500.55500.5550342,000
08 Feb 20230.56000.56500.55500.56000.5600862,300
07 Feb 20230.56500.57000.56000.56000.5600898,600
06 Feb 20230.56500.57000.56000.57000.5700614,500
03 Feb 20230.57000.57000.56500.56500.56501,676,100
02 Feb 20230.57000.57500.56500.57500.57501,330,700
01 Feb 20230.55500.57500.55500.57000.57005,086,400
31 Jan 20230.56000.56500.55500.56000.5600845,700
30 Jan 20230.57000.57500.56000.56000.56002,847,700
27 Jan 20230.57500.58000.57000.57000.57002,677,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...