Singapore markets open in 3 hours 29 minutes

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.82000.0000 (0.00%)
At close: 08:58AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.82000.82000.82000.82000.8200-
23 May 20220.82000.82000.82000.82000.8200-
20 May 20220.82000.82000.82000.82000.8200-
19 May 20220.82000.82000.82000.82000.8200-
18 May 20220.82000.82000.82000.82000.82004,000
17 May 20220.83500.83500.83000.83000.830013,400
13 May 20220.81500.81500.81000.81000.8100500
12 May 20220.83000.83000.83000.83000.830010,000
11 May 20220.83000.83000.81500.82000.820080,100
10 May 20220.85000.85000.85000.85000.8500-
09 May 20220.85000.85000.85000.85000.8500-
06 May 20220.85000.85000.85000.85000.8500-
05 May 20220.84000.85000.84000.85000.8500700
04 May 20220.89000.89000.89000.89000.8900-
29 Apr 20220.89000.89000.89000.89000.8900-
28 Apr 20220.89000.89000.89000.89000.8900-
27 Apr 20220.89000.89000.89000.89000.8900-
27 Apr 20220.02 Dividend
26 Apr 20220.90000.90000.89000.89000.870045,500
25 Apr 20220.90000.90000.90000.90000.8798400
22 Apr 20220.89000.90000.89000.90000.879830,800
21 Apr 20220.89000.89000.89000.89000.8700-
20 Apr 20220.89000.89000.89000.89000.8700-
19 Apr 20220.89500.89500.89000.89000.8700120,000
18 Apr 20220.89500.89500.89500.89500.874920,400
14 Apr 20220.89500.91500.89500.91500.894415,500
13 Apr 20220.89000.90000.89000.90000.87989,300
12 Apr 20220.88000.90000.88000.90000.879831,700
11 Apr 20220.90000.90500.90000.90000.879818,000
08 Apr 20220.91000.91000.90500.90500.884710,300
07 Apr 20220.90500.91000.90500.91000.88964,000
06 Apr 20220.90000.90500.90000.90500.884729,400
05 Apr 20220.89000.90000.89000.90000.879831,300
04 Apr 20220.89000.89000.88000.89000.8700130,600
01 Apr 20220.88000.88000.87500.87500.855341,300
31 Mar 20220.88000.88500.88000.88500.8651185,000
30 Mar 20220.87000.88000.87000.88000.8602800
29 Mar 20220.87000.88000.87000.88000.860264,100
28 Mar 20220.88000.88000.88000.88000.86025,000
25 Mar 20220.88000.88000.88000.88000.8602-
24 Mar 20220.88000.88000.88000.88000.8602-
23 Mar 20220.88000.88000.88000.88000.8602-
22 Mar 20220.88000.88000.88000.88000.8602-
21 Mar 20220.88000.88000.88000.88000.86025,000
18 Mar 20220.84500.88000.84500.88000.860280,900
17 Mar 20220.82000.82000.82000.82000.8016-
16 Mar 20220.82000.82000.82000.82000.8016-
15 Mar 20220.84000.84000.81000.82000.801644,100
14 Mar 20220.84000.84000.83500.83500.816220,000
11 Mar 20220.87000.87000.87000.87000.8504-
10 Mar 20220.87000.87000.87000.87000.8504-
09 Mar 20220.85000.87000.85000.87000.850418,100
08 Mar 20220.85000.85000.85000.85000.83093,000
07 Mar 20220.86000.87000.85500.87000.85046,600
04 Mar 20220.85500.85500.85500.85500.8358-
03 Mar 20220.85500.85500.85500.85500.8358-
02 Mar 20220.85500.85500.85500.85500.8358-
01 Mar 20220.85500.85500.85500.85500.8358-
28 Feb 20220.85500.85500.85500.85500.835814,000
25 Feb 20220.85500.87000.85500.85500.835825,100
24 Feb 20220.86000.86000.85500.85500.835820,700
23 Feb 20220.86000.88000.86000.88000.86026,000
22 Feb 20220.87500.87500.87500.87500.8553-
21 Feb 20220.88500.88500.87500.87500.855367,200
18 Feb 20220.86500.89000.86000.87000.850491,700
17 Feb 20220.84500.84500.84500.84500.8260100
16 Feb 20220.83000.83000.83000.83000.8113-
15 Feb 20220.83500.83500.83000.83000.811314,000
14 Feb 20220.83500.83500.83500.83500.81625,000
11 Feb 20220.83500.83500.83500.83500.8162-
10 Feb 20220.84500.85000.83500.83500.816230,800
09 Feb 20220.84000.84000.84000.84000.82111,200
08 Feb 20220.82500.82500.82500.82500.8065-
07 Feb 20220.82500.82500.82500.82500.8065-
04 Feb 20220.82500.82500.82500.82500.806512,000
03 Feb 20220.83000.83000.81500.83000.811345,000
31 Jan 20220.85000.85000.83000.83000.811310,000
28 Jan 20220.82000.82000.82000.82000.8016100
27 Jan 20220.82000.82000.82000.82000.8016-
26 Jan 20220.82000.82000.82000.82000.80165,500
25 Jan 20220.83000.83000.81500.82000.801612,300
24 Jan 20220.82000.82000.82000.82000.8016-
21 Jan 20220.82000.82000.82000.82000.8016-
20 Jan 20220.82000.82000.82000.82000.8016-
19 Jan 20220.82000.82000.82000.82000.8016-
18 Jan 20220.82000.82000.82000.82000.8016600
17 Jan 20220.82000.82000.82000.82000.8016-
14 Jan 20220.82000.82000.82000.82000.8016-
13 Jan 20220.82000.82000.82000.82000.801610,000
12 Jan 20220.81500.81500.81500.81500.7967-
11 Jan 20220.81500.81500.81500.81500.7967-
10 Jan 20220.81500.81500.81500.81500.79675,500
07 Jan 20220.82000.82000.82000.82000.801610,000
06 Jan 20220.81500.81500.81500.81500.7967-
05 Jan 20220.81500.81500.81500.81500.7967-
04 Jan 20220.81500.81500.81500.81500.7967-
03 Jan 20220.81500.81500.81500.81500.7967-
31 Dec 20210.81500.81500.81500.81500.7967-
30 Dec 20210.81500.81500.81500.81500.7967-
29 Dec 20210.81500.81500.81500.81500.7967-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...