Singapore markets close in 6 hours 38 minutes

The Straits Trading Company Limited (S20.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1100-0.0100 (-0.32%)
As of 10:09AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20223.13003.13003.11003.11003.110059,200
25 May 20223.12003.14003.10003.12003.1200371,900
24 May 20223.10003.13003.09003.12003.1200272,400
23 May 20223.09003.10003.07003.10003.1000179,300
20 May 20223.07003.11003.07003.09003.0900223,400
19 May 20223.08003.09003.05003.05003.0500333,500
18 May 20223.10003.13003.09003.12003.1200253,700
17 May 20223.08003.12003.08003.09003.0900453,500
13 May 20223.04003.10003.04003.07003.0700358,300
12 May 20223.13003.14003.02003.03003.0300498,900
11 May 20223.12003.15003.10003.13003.1300196,600
10 May 20223.17003.17003.11003.13003.1300274,600
09 May 20223.18003.19003.15003.18003.1800402,900
06 May 20223.23003.23003.18003.19003.1900201,000
05 May 20223.32003.32003.22003.23003.2300426,000
04 May 20223.32003.33003.29003.32003.3200288,600
29 Apr 20223.31003.36003.30003.32003.3200440,100
28 Apr 20223.22003.31003.22003.30003.3000560,100
27 Apr 20223.22003.23003.19003.23003.2300233,600
26 Apr 20223.23003.24003.21003.24003.2400224,800
25 Apr 20223.22003.22003.18003.19003.1900240,100
22 Apr 20223.21003.25003.18003.23003.2300269,900
21 Apr 20223.18003.22003.18003.21003.2100234,700
20 Apr 20223.22003.24003.16003.18003.1800355,300
19 Apr 20223.27003.29003.21003.21003.2100495,500
19 Apr 20220.08 Dividend
18 Apr 20223.37003.37003.32003.34003.2600230,300
14 Apr 20223.39003.40003.36003.37003.2893174,500
13 Apr 20223.32003.40003.32003.38003.2990436,100
12 Apr 20223.35003.36003.30003.32003.2405209,300
11 Apr 20223.36003.41003.35003.36003.2795356,700
08 Apr 20223.33003.38003.31003.37003.2893382,200
07 Apr 20223.32003.35003.27003.34003.2600306,400
06 Apr 20223.24003.35003.24003.32003.2405632,800
05 Apr 20223.29003.29003.23003.26003.1819335,900
04 Apr 20223.21003.29003.21003.27003.1917680,300
01 Apr 20223.19003.21003.18003.20003.1234182,100
31 Mar 20223.20003.21003.18003.19003.1136140,900
30 Mar 20223.20003.21003.18003.20003.1234196,200
29 Mar 20223.20003.21003.18003.19003.1136151,000
28 Mar 20223.19003.21003.18003.21003.133163,200
25 Mar 20223.22003.24003.18003.19003.1136231,000
24 Mar 20223.19003.23003.19003.21003.1331204,400
23 Mar 20223.20003.21003.19003.21003.1331202,400
22 Mar 20223.19003.22003.17003.20003.1234288,600
21 Mar 20223.13003.19003.13003.18003.1038279,500
18 Mar 20223.11003.14003.11003.13003.0550170,600
17 Mar 20223.09003.13003.09003.11003.0355128,900
16 Mar 20223.03003.09003.03003.09003.0160216,400
15 Mar 20223.06003.06003.02003.02002.9477625,900
14 Mar 20223.11003.12003.05003.05002.9769515,600
11 Mar 20223.09003.11003.09003.11003.035587,900
10 Mar 20223.09003.12003.09003.10003.0257239,800
09 Mar 20223.04003.09003.04003.09003.0160200,400
08 Mar 20223.09003.09003.01003.04002.9672628,200
07 Mar 20223.13003.13003.09003.09003.0160390,900
04 Mar 20223.18003.18003.13003.13003.0550249,200
03 Mar 20223.15003.23003.15003.19003.1136383,100
02 Mar 20223.11003.15003.11003.15003.0746160,100
01 Mar 20223.12003.13003.11003.12003.0453153,700
28 Feb 20223.16003.17003.08003.11003.0355625,300
25 Feb 20223.16003.21003.13003.17003.0941698,900
24 Feb 20223.26003.26003.13003.16003.0843601,100
23 Feb 20223.21003.27003.20003.27003.1917257,000
22 Feb 20223.25003.25003.18003.20003.1234369,600
21 Feb 20223.27003.29003.25003.25003.1722242,600
18 Feb 20223.24003.28003.24003.28003.2014261,400
17 Feb 20223.23003.25003.22003.24003.1624194,600
16 Feb 20223.24003.24003.21003.22003.1429147,000
15 Feb 20223.21003.23003.20003.23003.1526188,300
14 Feb 20223.26003.26003.19003.21003.1331339,100
11 Feb 20223.27003.29003.25003.27003.1917212,000
10 Feb 20223.24003.32003.23003.30003.2210971,900
09 Feb 20223.22003.25003.22003.23003.1526316,900
08 Feb 20223.23003.25003.21003.22003.1429308,900
07 Feb 20223.22003.24003.20003.22003.1429185,000
04 Feb 20223.14003.23003.13003.23003.1526884,300
03 Feb 20223.14003.16003.13003.14003.0648482,200
31 Jan 20223.14003.15003.13003.13003.0550169,900
28 Jan 20223.14003.15003.12003.13003.0550509,800
27 Jan 20223.18003.18003.12003.14003.06481,272,600
26 Jan 20223.16003.18003.15003.17003.09411,296,000
25 Jan 20223.23003.23003.20003.21003.1331466,300
24 Jan 20223.22003.24003.21003.23003.1526405,900
21 Jan 20223.21003.22003.20003.21003.1331139,000
20 Jan 20223.19003.22003.18003.21003.1331273,700
19 Jan 20223.21003.21003.17003.19003.1136672,100
18 Jan 20223.15003.23003.15003.22003.14291,842,200
17 Jan 20223.40003.40003.40003.40003.3186-
14 Jan 20223.40003.40003.40003.40003.3186-
13 Jan 20223.42003.43003.40003.40003.318679,800
12 Jan 20223.44003.44003.41003.41003.328371,300
11 Jan 20223.43003.45003.43003.44003.357640,500
10 Jan 20223.43003.49003.43003.43003.3478149,500
07 Jan 20223.39003.43003.36003.43003.347891,500
06 Jan 20223.39003.39003.36003.39003.308896,000
05 Jan 20223.40003.45003.39003.42003.3381116,600
04 Jan 20223.31003.40003.30003.39003.3088134,700
03 Jan 20223.32003.32003.30003.30003.221056,600
31 Dec 20213.34003.34003.30003.31003.230776,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...