Singapore markets close in 5 hours 56 minutes

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.82500.0000 (0.00%)
As of 4:35PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.82500.82500.82500.82500.8250-
12 May 20210.82500.82500.82500.82500.8250-
11 May 20210.82500.82500.82500.82500.825012,000
10 May 20210.82000.82000.82000.82000.8200-
07 May 20210.82000.82000.82000.82000.8200-
06 May 20210.82000.82000.82000.82000.8200-
05 May 20210.83000.83000.82000.82000.820033,000
04 May 20210.83000.83000.83000.83000.8300-
03 May 20210.86000.86000.83000.83000.830032,900
30 Apr 20210.85000.85000.85000.85000.8500-
29 Apr 20210.85000.85000.85000.85000.850010,000
28 Apr 20210.86500.86500.86500.86500.86501,600
28 Apr 20210.015 Dividend
27 Apr 20210.88000.88000.88000.88000.8650-
26 Apr 20210.87000.88000.87000.88000.865041,900
23 Apr 20210.86000.86000.86000.86000.845345,100
22 Apr 20210.86500.86500.86500.86500.8503-
21 Apr 20210.87000.87000.86500.86500.85035,500
20 Apr 20210.86500.86500.86500.86500.850332,000
19 Apr 20210.88000.88000.88000.88000.8650-
16 Apr 20210.87500.88000.87500.88000.865010,000
15 Apr 20210.87500.87500.87500.87500.86015,000
14 Apr 20210.86000.86000.86000.86000.8453-
13 Apr 20210.86000.86000.86000.86000.84533,500
12 Apr 20210.88500.88500.88500.88500.8699-
09 Apr 20210.88500.88500.88500.88500.8699-
08 Apr 20210.88500.88500.88500.88500.8699-
07 Apr 20210.87500.88500.87500.88500.869922,900
06 Apr 20210.87500.87500.87500.87500.86018,000
05 Apr 20210.86500.87500.86500.87500.860137,100
01 Apr 20210.86000.86500.86000.86500.850330,100
31 Mar 20210.87000.87000.86500.86500.850353,700
30 Mar 20210.84000.86500.84000.86500.850335,000
29 Mar 20210.85000.85000.85000.85000.8355300
26 Mar 20210.84500.85000.84000.84000.825736,500
25 Mar 20210.84500.84500.84500.84500.8306-
24 Mar 20210.84000.84500.83500.84500.830615,100
23 Mar 20210.83000.84500.83000.84500.830625,000
22 Mar 20210.83000.83000.83000.83000.8159-
19 Mar 20210.83500.83500.83000.83000.81594,600
18 Mar 20210.84000.84000.84000.84000.8257-
17 Mar 20210.84500.84500.84000.84000.825717,000
16 Mar 20210.84000.84000.84000.84000.82572,000
15 Mar 20210.83000.83000.83000.83000.8159-
12 Mar 20210.83000.83000.83000.83000.81593,700
11 Mar 20210.84500.85000.84500.85000.83554,000
10 Mar 20210.83000.83000.83000.83000.8159-
09 Mar 20210.83000.83000.83000.83000.81599,000
08 Mar 20210.83000.83000.83000.83000.815920,000
05 Mar 20210.83000.83000.83000.83000.8159-
04 Mar 20210.83000.83000.83000.83000.815910,000
03 Mar 20210.84500.84500.84000.84000.825725,000
02 Mar 20210.83000.85000.83000.83000.815922,000
01 Mar 20210.84000.84000.82000.82000.806032,900
26 Feb 20210.85000.85000.85000.85000.83552,000
25 Feb 20210.85000.85000.85000.85000.835522,000
24 Feb 20210.85000.85000.85000.85000.835526,000
23 Feb 20210.85000.85000.85000.85000.835510,000
22 Feb 20210.86000.86500.84000.84500.830680,000
19 Feb 20210.87500.87500.87500.87500.8601-
18 Feb 20210.87500.87500.87500.87500.860136,800
17 Feb 20210.86000.86000.86000.86000.8453-
16 Feb 20210.86000.87000.86000.86000.845310,800
15 Feb 20210.86000.86000.86000.86000.84533,000
11 Feb 20210.86000.86000.86000.86000.84532,000
10 Feb 20210.87000.87000.86000.86000.84536,400
09 Feb 20210.87500.87500.87500.87500.86013,600
08 Feb 20210.88000.88500.87500.87500.860151,400
05 Feb 20210.86000.86500.86000.86500.850317,100
04 Feb 20210.88000.88000.88000.88000.8650-
03 Feb 20210.87000.88000.87000.88000.86507,000
02 Feb 20210.87000.87000.87000.87000.8552-
01 Feb 20210.87000.87000.87000.87000.8552-
29 Jan 20210.86500.87000.86500.87000.85526,100
28 Jan 20210.87000.87000.87000.87000.8552-
27 Jan 20210.87000.87000.87000.87000.855252,000
26 Jan 20210.87500.87500.87000.87000.855219,000
25 Jan 20210.89000.89000.89000.89000.8748-
22 Jan 20210.89000.89000.89000.89000.8748-
21 Jan 20210.89000.89000.89000.89000.8748-
20 Jan 20210.87500.89000.87500.89000.874812,100
19 Jan 20210.87500.87500.87500.87500.8601100
18 Jan 20210.88000.88000.88000.88000.8650-
15 Jan 20210.88000.88000.88000.88000.865010,000
14 Jan 20210.88000.88000.88000.88000.865038,300
13 Jan 20210.88000.88000.88000.88000.865025,000
12 Jan 20210.86000.87000.86000.87000.855255,000
11 Jan 20210.85500.86500.85500.86500.850318,500
08 Jan 20210.85500.85500.85500.85500.84045,900
07 Jan 20210.85000.85500.85000.85000.8355103,000
06 Jan 20210.83500.83500.83000.83500.820823,400
05 Jan 20210.83500.83500.83500.83500.82084,000
04 Jan 20210.85000.85000.85000.85000.8355-
31 Dec 2020------
30 Dec 20200.85000.85000.85000.85000.835510,000
29 Dec 20200.85000.85000.85000.85000.8355-
28 Dec 20200.85000.85000.85000.85000.8355-
24 Dec 2020------
23 Dec 20200.85000.85000.85000.85000.8355-
22 Dec 20200.85000.85000.85000.85000.8355-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...