Singapore markets closed

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.82000.0000 (0.00%)
At close: 02:46PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.82000.82000.82000.82000.8200-
30 Nov 20210.82000.82000.82000.82000.82005,000
29 Nov 20210.82000.82000.81500.81500.815030,000
26 Nov 20210.82000.82000.82000.82000.820015,000
25 Nov 20210.82500.82500.82500.82500.8250-
24 Nov 20210.82500.82500.82500.82500.8250-
23 Nov 20210.82500.82500.82500.82500.82501,700
22 Nov 20210.83000.83000.83000.83000.83002,000
19 Nov 20210.83000.83000.83000.83000.830025,000
18 Nov 20210.83000.83000.83000.83000.8300-
17 Nov 20210.84000.84000.83000.83000.830010,000
16 Nov 20210.83000.83000.83000.83000.8300-
15 Nov 20210.83000.83000.83000.83000.8300-
12 Nov 20210.83000.83000.83000.83000.8300-
11 Nov 20210.83000.83000.83000.83000.8300-
10 Nov 20210.83000.83000.83000.83000.83005,000
09 Nov 20210.85000.85500.85000.85500.85505,000
08 Nov 20210.83000.83000.83000.83000.8300-
05 Nov 20210.83000.83000.83000.83000.8300-
03 Nov 20210.83000.83000.83000.83000.8300-
02 Nov 20210.83000.83000.83000.83000.8300-
01 Nov 20210.83000.83000.83000.83000.8300-
29 Oct 20210.83000.83000.83000.83000.8300-
28 Oct 20210.83000.83000.83000.83000.83006,800
27 Oct 20210.84000.84000.84000.84000.84006,200
26 Oct 20210.83000.84500.83000.84500.845058,900
25 Oct 20210.82500.82500.82500.82500.8250-
22 Oct 20210.82500.82500.82000.82500.825048,100
21 Oct 20210.83000.83000.83000.83000.8300-
20 Oct 20210.83000.83000.83000.83000.8300-
19 Oct 20210.83000.83000.83000.83000.8300-
18 Oct 20210.82000.83000.82000.83000.83009,700
15 Oct 20210.83000.83000.83000.83000.8300200
14 Oct 20210.80500.80500.80500.80500.8050-
13 Oct 20210.80500.80500.80500.80500.8050-
12 Oct 20210.80500.80500.80500.80500.8050-
11 Oct 20210.80500.80500.80500.80500.8050-
08 Oct 20210.80500.80500.80500.80500.8050-
07 Oct 20210.80500.80500.80500.80500.8050-
06 Oct 20210.80500.80500.80500.80500.8050-
05 Oct 20210.80500.80500.80500.80500.8050-
04 Oct 20210.80500.80500.80500.80500.8050-
01 Oct 20210.84500.84500.80500.80500.80503,700
30 Sep 20210.84000.84000.80500.80500.80501,200
29 Sep 20210.83000.83000.83000.83000.8300-
28 Sep 20210.81000.83000.81000.83000.830020,000
27 Sep 20210.80500.80500.80000.80000.800030,000
24 Sep 20210.80500.80500.80500.80500.8050-
23 Sep 20210.80500.80500.80500.80500.8050-
22 Sep 20210.80500.80500.80500.80500.8050-
21 Sep 20210.80500.80500.80500.80500.8050-
20 Sep 20210.80500.80500.80500.80500.8050-
17 Sep 20210.81000.81000.80500.80500.80506,000
16 Sep 20210.81000.81000.81000.81000.8100-
15 Sep 20210.81000.81000.81000.81000.8100-
14 Sep 20210.81000.81000.81000.81000.8100-
13 Sep 20210.81000.81000.81000.81000.8100-
10 Sep 20210.81000.81000.81000.81000.8100-
09 Sep 20210.81500.81500.81000.81000.81008,700
08 Sep 20210.83000.83000.80000.82500.825044,100
07 Sep 20210.83000.83000.83000.83000.8300-
06 Sep 20210.83000.83000.83000.83000.8300-
03 Sep 20210.83000.83000.83000.83000.8300-
02 Sep 20210.83000.83000.83000.83000.83002,000
01 Sep 20210.83000.83000.83000.83000.83002,400
31 Aug 20210.83000.83000.83000.83000.83007,500
30 Aug 20210.85000.85000.85000.85000.8500500
27 Aug 20210.84000.84000.84000.84000.84005,800
26 Aug 20210.85000.86000.85000.86000.860020,000
25 Aug 20210.86000.86000.86000.86000.8600-
24 Aug 20210.86000.86000.86000.86000.8600-
23 Aug 20210.83500.86000.83500.86000.860074,900
20 Aug 20210.84000.86000.84000.86000.860020,200
19 Aug 20210.84000.84000.84000.84000.8400-
18 Aug 20210.84500.85000.84000.84000.840058,800
17 Aug 20210.84500.84500.84500.84500.8450-
16 Aug 20210.84500.84500.84500.84500.84501,200
13 Aug 20210.85000.85000.85000.85000.850015,000
12 Aug 20210.86000.86000.86000.86000.8600-
11 Aug 20210.86000.86000.86000.86000.860028,600
10 Aug 20210.85500.85500.85500.85500.85502,000
06 Aug 20210.84500.85000.84500.84500.845089,600
05 Aug 20210.84000.84000.84000.84000.840012,000
04 Aug 20210.84000.84000.84000.84000.840029,000
03 Aug 20210.84000.84000.84000.84000.8400-
02 Aug 20210.84000.84000.84000.84000.8400-
30 Jul 20210.84000.84000.84000.84000.8400-
29 Jul 20210.84000.84000.84000.84000.84001,000
28 Jul 20210.84000.85000.83500.83500.835038,000
27 Jul 20210.84500.84500.84500.84500.845023,000
26 Jul 20210.83500.86500.83500.86500.86506,500
23 Jul 20210.83000.83000.82500.82500.82509,000
22 Jul 20210.82500.82500.82500.82500.82505,500
21 Jul 20210.83000.83000.83000.83000.83005,000
19 Jul 20210.87000.87000.87000.87000.8700-
16 Jul 20210.87000.87000.87000.87000.8700100
15 Jul 20210.87000.87000.87000.87000.8700-
14 Jul 20210.87000.90500.82500.87000.870053,500
13 Jul 20210.82000.84000.82000.82000.820019,000
12 Jul 20210.83000.83000.83000.83000.83001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...