Singapore markets close in 2 hours 50 minutes

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.89000.0000 (0.00%)
As of 4:17PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
23 Nov 20200.83000.83500.81000.81000.81008,100
20 Nov 20200.81000.83000.81000.83000.830050,900
19 Nov 20200.80500.80500.80500.80500.8050-
18 Nov 20200.80000.80500.80000.80500.805028,100
17 Nov 20200.81000.81000.80500.80500.805016,100
16 Nov 20200.80500.80500.80500.80500.8050-
13 Nov 20200.80500.80500.80500.80500.8050-
12 Nov 20200.81000.81000.80500.80500.80501,400
11 Nov 20200.80500.80500.80500.80500.8050100
10 Nov 20200.83500.83500.79500.80000.800034,100
09 Nov 20200.78500.78500.78500.78500.7850-
06 Nov 20200.78500.78500.78500.78500.7850-
05 Nov 20200.78000.78500.78000.78500.785018,100
04 Nov 20200.78000.78000.78000.78000.78005,000
03 Nov 20200.79000.79000.79000.79000.7900-
02 Nov 20200.79000.79000.79000.79000.7900-
30 Oct 20200.79000.79000.79000.79000.7900-
29 Oct 20200.79000.79000.79000.79000.7900-
28 Oct 20200.79000.79000.79000.79000.7900-
27 Oct 20200.79000.79000.79000.79000.79001,000
26 Oct 20200.79000.79000.79000.79000.7900-
23 Oct 20200.81000.81000.79000.79000.79004,000
22 Oct 20200.80000.80000.80000.80000.8000-
21 Oct 20200.80000.80000.80000.80000.80002,000
20 Oct 20200.80000.80000.80000.80000.80007,000
19 Oct 20200.79000.79000.79000.79000.7900-
16 Oct 20200.79500.79500.79000.79000.79001,000
15 Oct 20200.80500.80500.80500.80500.805010,000
14 Oct 20200.79000.79000.79000.79000.7900-
13 Oct 20200.79000.79000.79000.79000.79001,000
12 Oct 20200.78500.81000.78000.81000.810053,100
09 Oct 20200.79000.79000.79000.79000.7900-
08 Oct 20200.79000.79000.79000.79000.79002,000
07 Oct 20200.80000.80000.80000.80000.8000-
06 Oct 20200.78500.80000.78500.80000.800015,900
05 Oct 20200.79000.79000.79000.79000.79008,200
02 Oct 20200.79000.79000.79000.79000.79002,000
01 Oct 20200.80000.80000.80000.80000.8000-
30 Sep 20200.80000.80000.80000.80000.800020,000
29 Sep 20200.80000.80000.80000.80000.8000-
28 Sep 20200.80000.80000.80000.80000.8000-
25 Sep 20200.80000.80000.80000.80000.8000-
24 Sep 20200.80000.80000.80000.80000.8000-
23 Sep 20200.80000.80000.80000.80000.80001,000
22 Sep 20200.80000.80500.78000.78000.7800136,600
21 Sep 20200.80000.80000.80000.80000.8000-
18 Sep 20200.80000.80000.80000.80000.800030,000
17 Sep 20200.79000.79000.79000.79000.79002,800
16 Sep 20200.78000.78000.78000.78000.7800100
15 Sep 20200.80000.80000.77500.77500.7750200
14 Sep 20200.81500.81500.81500.81500.8150-
11 Sep 20200.81500.81500.81500.81500.8150-
10 Sep 20200.81500.81500.81500.81500.8150-
09 Sep 20200.81500.81500.81500.81500.8150-
08 Sep 20200.81500.81500.81500.81500.8150-
07 Sep 20200.81500.81500.81500.81500.8150-
04 Sep 20200.81500.81500.81500.81500.8150-
03 Sep 20200.81500.81500.81500.81500.8150100
02 Sep 20200.78000.78000.77500.78000.780040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...