Singapore markets closed

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8800+0.0050 (+0.57%)
At close: 4:39PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.87500.88000.87500.88000.880010,000
15 Apr 20210.87500.87500.87500.87500.87505,000
14 Apr 20210.86000.86000.86000.86000.8600-
13 Apr 20210.86000.86000.86000.86000.86003,500
12 Apr 20210.88500.88500.88500.88500.8850-
09 Apr 20210.88500.88500.88500.88500.8850-
08 Apr 20210.88500.88500.88500.88500.8850-
07 Apr 20210.87500.88500.87500.88500.885022,900
06 Apr 20210.87500.87500.87500.87500.87508,000
05 Apr 20210.86500.87500.86500.87500.875037,100
01 Apr 20210.86000.86500.86000.86500.865030,100
31 Mar 20210.87000.87000.86500.86500.865053,700
30 Mar 20210.84000.86500.84000.86500.865035,000
29 Mar 20210.85000.85000.85000.85000.8500300
26 Mar 20210.84500.85000.84000.84000.840036,500
25 Mar 20210.84500.84500.84500.84500.8450-
24 Mar 20210.84000.84500.83500.84500.845015,100
23 Mar 20210.83000.84500.83000.84500.845025,000
22 Mar 20210.83000.83000.83000.83000.8300-
19 Mar 20210.83500.83500.83000.83000.83004,600
18 Mar 20210.84000.84000.84000.84000.8400-
17 Mar 20210.84500.84500.84000.84000.840017,000
16 Mar 20210.84000.84000.84000.84000.84002,000
15 Mar 20210.83000.83000.83000.83000.8300-
12 Mar 20210.83000.83000.83000.83000.83003,700
11 Mar 20210.84500.85000.84500.85000.85004,000
10 Mar 20210.83000.83000.83000.83000.8300-
09 Mar 20210.83000.83000.83000.83000.83009,000
08 Mar 20210.83000.83000.83000.83000.830020,000
05 Mar 20210.83000.83000.83000.83000.8300-
04 Mar 20210.83000.83000.83000.83000.830010,000
03 Mar 20210.84500.84500.84000.84000.840025,000
02 Mar 20210.83000.85000.83000.83000.830022,000
01 Mar 20210.84000.84000.82000.82000.820032,900
26 Feb 20210.85000.85000.85000.85000.85002,000
25 Feb 20210.85000.85000.85000.85000.850022,000
24 Feb 20210.85000.85000.85000.85000.850026,000
23 Feb 20210.85000.85000.85000.85000.850010,000
22 Feb 20210.86000.86500.84000.84500.845080,000
19 Feb 20210.87500.87500.87500.87500.8750-
18 Feb 20210.87500.87500.87500.87500.875036,800
17 Feb 20210.86000.86000.86000.86000.8600-
16 Feb 20210.86000.87000.86000.86000.860010,800
15 Feb 20210.86000.86000.86000.86000.86003,000
11 Feb 20210.86000.86000.86000.86000.86002,000
10 Feb 20210.87000.87000.86000.86000.86006,400
09 Feb 20210.87500.87500.87500.87500.87503,600
08 Feb 20210.88000.88500.87500.87500.875051,400
05 Feb 20210.86000.86500.86000.86500.865017,100
04 Feb 20210.88000.88000.88000.88000.8800-
03 Feb 20210.87000.88000.87000.88000.88007,000
02 Feb 20210.87000.87000.87000.87000.8700-
01 Feb 20210.87000.87000.87000.87000.8700-
29 Jan 20210.86500.87000.86500.87000.87006,100
28 Jan 20210.87000.87000.87000.87000.8700-
27 Jan 20210.87000.87000.87000.87000.870052,000
26 Jan 20210.87500.87500.87000.87000.870019,000
25 Jan 20210.89000.89000.89000.89000.8900-
22 Jan 20210.89000.89000.89000.89000.8900-
21 Jan 20210.89000.89000.89000.89000.8900-
20 Jan 20210.87500.89000.87500.89000.890012,100
19 Jan 20210.87500.87500.87500.87500.8750100
18 Jan 20210.88000.88000.88000.88000.8800-
15 Jan 20210.88000.88000.88000.88000.880010,000
14 Jan 20210.88000.88000.88000.88000.880038,300
13 Jan 20210.88000.88000.88000.88000.880025,000
12 Jan 20210.86000.87000.86000.87000.870055,000
11 Jan 20210.85500.86500.85500.86500.865018,500
08 Jan 20210.85500.85500.85500.85500.85505,900
07 Jan 20210.85000.85500.85000.85000.8500103,000
06 Jan 20210.83500.83500.83000.83500.835023,400
05 Jan 20210.83500.83500.83500.83500.83504,000
04 Jan 20210.85000.85000.85000.85000.8500-
31 Dec 2020------
30 Dec 20200.85000.85000.85000.85000.850010,000
29 Dec 20200.85000.85000.85000.85000.8500-
28 Dec 20200.85000.85000.85000.85000.8500-
24 Dec 2020------
23 Dec 20200.85000.85000.85000.85000.8500-
22 Dec 20200.85000.85000.85000.85000.8500-
21 Dec 20200.85000.85000.85000.85000.8500129,000
18 Dec 20200.82000.82000.82000.82000.8200100
17 Dec 20200.82000.83000.82000.82000.820017,200
16 Dec 20200.82500.84000.82000.84000.840018,200
15 Dec 20200.82000.82000.81000.81000.810021,000
14 Dec 20200.85000.85000.85000.85000.8500-
11 Dec 20200.85000.85000.85000.85000.8500-
10 Dec 20200.85000.85000.85000.85000.8500-
09 Dec 20200.85000.85000.85000.85000.8500-
08 Dec 20200.85000.85000.85000.85000.8500-
07 Dec 20200.85000.85000.85000.85000.8500-
04 Dec 20200.85000.85000.85000.85000.8500-
03 Dec 20200.84500.85000.84500.85000.850010,000
02 Dec 20200.83000.83000.83000.83000.8300-
01 Dec 20200.83000.83000.83000.83000.83007,100
30 Nov 20200.83000.83500.83000.83500.835026,600
27 Nov 20200.85000.85000.85000.85000.8500-
26 Nov 20200.85000.85000.84000.85000.850024,500
25 Nov 20200.84000.84000.82000.82000.82005,300
24 Nov 20200.82000.85000.82000.85000.850010,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...