Singapore markets closed

The Straits Trading Company Limited (S20.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.4300-0.0600 (-1.72%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.50003.50003.43003.43003.4300296,500
25 Nov 20213.50003.52003.48003.49003.490076,300
24 Nov 20213.53003.55003.50003.50003.5000130,700
23 Nov 20213.51003.56003.51003.53003.5300180,800
22 Nov 20213.45003.54003.45003.51003.5100178,000
19 Nov 20213.48003.50003.45003.45003.4500115,500
18 Nov 20213.46003.52003.46003.48003.4800130,700
17 Nov 20213.47003.49003.46003.47003.470085,700
16 Nov 20213.50003.51003.46003.47003.4700179,100
15 Nov 20213.57003.58003.48003.50003.5000543,400
12 Nov 20213.60003.61003.55003.55003.5500293,700
11 Nov 20213.64003.65003.60003.60003.6000130,400
10 Nov 20213.60003.66003.58003.63003.6300304,100
09 Nov 20213.63003.63003.59003.60003.6000209,300
08 Nov 20213.64003.64003.58003.63003.6300239,500
05 Nov 20213.64003.71003.64003.64003.6400183,100
03 Nov 20213.64003.78003.60003.63003.6300919,400
02 Nov 20213.56003.61003.55003.59003.5900169,700
01 Nov 20213.65003.66003.58003.58003.5800140,900
29 Oct 20213.55003.67003.55003.64003.6400275,200
28 Oct 20213.65003.65003.50003.55003.5500478,700
27 Oct 20213.69003.69003.62003.65003.6500174,900
26 Oct 20213.66003.70003.60003.69003.6900369,300
25 Oct 20213.52003.66003.52003.66003.6600793,700
22 Oct 20213.45003.52003.44003.52003.5200488,600
21 Oct 20213.41003.48003.40003.44003.4400388,300
20 Oct 20213.30003.42003.27003.41003.4100638,200
19 Oct 20213.20003.32003.19003.28003.28001,034,900
18 Oct 20213.18003.20003.18003.19003.1900303,800
15 Oct 20213.17003.19003.16003.17003.1700173,400
14 Oct 20213.16003.17003.13003.16003.1600174,900
13 Oct 20213.16003.18003.14003.16003.1600289,000
12 Oct 20213.13003.17003.13003.16003.1600405,700
11 Oct 20213.10003.12003.09003.11003.1100131,400
08 Oct 20213.05003.09003.05003.08003.080077,100
07 Oct 20213.05003.06003.04003.05003.0500174,200
06 Oct 20213.06003.06003.04003.05003.050024,000
05 Oct 20213.08003.08003.04003.06003.0600163,500
04 Oct 20213.06003.10003.06003.08003.080043,500
01 Oct 20213.09003.10003.05003.06003.0600238,900
30 Sep 20213.09003.10003.08003.08003.080060,000
29 Sep 20213.09003.10003.08003.10003.100035,900
28 Sep 20213.10003.11003.09003.11003.110087,900
27 Sep 20213.10003.11003.09003.10003.100097,700
24 Sep 20213.11003.12003.09003.10003.1000117,500
23 Sep 20213.08003.11003.08003.09003.0900163,900
22 Sep 20213.10003.10003.07003.08003.0800186,700
21 Sep 20213.08003.11003.08003.10003.1000143,300
20 Sep 20213.14003.17003.09003.09003.0900436,300
17 Sep 20213.15003.16003.13003.14003.1400202,500
16 Sep 20213.15003.18003.13003.14003.1400141,800
15 Sep 20213.13003.15003.12003.15003.1500257,600
14 Sep 20213.19003.19003.12003.13003.1300266,000
13 Sep 20213.22003.22003.18003.18003.1800132,100
10 Sep 20213.19003.22003.17003.22003.220093,300
09 Sep 20213.21003.21003.18003.19003.190057,600
08 Sep 20213.24003.24003.19003.21003.2100170,800
07 Sep 20213.27003.27003.23003.25003.250075,100
06 Sep 20213.22003.28003.21003.25003.2500195,300
03 Sep 20213.20003.22003.19003.22003.220088,500
02 Sep 20213.19003.21003.19003.20003.200070,100
01 Sep 20213.18003.22003.18003.19003.190096,500
31 Aug 20213.22003.22003.18003.18003.1800192,800
30 Aug 20213.21003.25003.21003.22003.220088,300
27 Aug 20213.26003.26003.20003.22003.2200277,900
26 Aug 20213.30003.31003.25003.27003.2700240,500
25 Aug 20213.19003.30003.18003.29003.2900998,200
24 Aug 20213.12003.20003.12003.19003.1900512,000
23 Aug 20213.10003.14003.10003.12003.120099,500
20 Aug 20213.12003.15003.10003.10003.1000326,500
19 Aug 20213.10003.15003.08003.12003.1200427,600
18 Aug 20213.05003.11003.05003.10003.1000209,900
17 Aug 20213.08003.08003.04003.05003.0500243,900
16 Aug 20213.10003.14003.08003.08003.0800440,900
13 Aug 20213.11003.11003.07003.09003.0900186,800
12 Aug 20213.09003.14003.09003.11003.1100223,800
11 Aug 20213.07003.10003.05003.10003.1000258,400
10 Aug 20213.11003.11003.06003.07003.0700413,700
06 Aug 20213.21003.21003.12003.12003.1200839,600
05 Aug 20213.20003.28003.16003.22003.22003,653,800
04 Aug 20212.81002.84002.81002.83002.8300144,900
03 Aug 20212.82002.83002.81002.82002.820082,500
02 Aug 20212.83002.85002.81002.83002.8300110,700
30 Jul 20212.83002.84002.82002.83002.8300101,200
29 Jul 20212.83002.84002.83002.83002.830029,600
28 Jul 20212.83002.84002.81002.84002.840068,900
27 Jul 20212.84002.85002.83002.84002.8400121,400
26 Jul 20212.86002.86002.83002.84002.840093,800
23 Jul 20212.88002.89002.85002.86002.860072,000
22 Jul 20212.85002.87002.84002.87002.870088,300
21 Jul 20212.85002.86002.84002.84002.840095,900
19 Jul 20212.88002.90002.87002.87002.8700442,300
16 Jul 20212.87002.90002.86002.90002.9000153,100
15 Jul 20212.89002.89002.87002.88002.880046,400
14 Jul 20212.87002.90002.86002.89002.8900316,500
13 Jul 20212.87002.88002.85002.87002.8700136,600
12 Jul 20212.87002.88002.84002.87002.870088,400
09 Jul 20212.81002.87002.80002.85002.8500208,800
08 Jul 20212.83002.85002.77002.78002.7800216,100
07 Jul 20212.84002.85002.83002.83002.830046,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...