Singapore markets closed

EnGro Corporation Limited (S44.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.25000.0000 (0.00%)
At close: 03:46PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.25001.25001.25001.25001.25009,000
25 May 20221.28001.28001.25001.25001.250012,400
24 May 20221.27001.27001.27001.27001.27003,000
24 May 20220.04 Dividend
23 May 20221.39001.39001.29001.31001.270023,500
23 May 20220.04 Dividend
20 May 20221.27001.27001.27001.27001.1924-
19 May 20221.27001.27001.27001.27001.19242,500
18 May 20221.27001.27001.27001.27001.1924-
17 May 20221.27001.27001.27001.27001.1924-
13 May 20221.26001.28001.26001.27001.192423,000
12 May 20221.26001.26001.26001.26001.1831100
11 May 20221.25001.25001.25001.25001.17373,000
10 May 20221.25001.25001.25001.25001.1737100
09 May 20221.31001.31001.31001.31001.230010,000
06 May 20221.31001.31001.31001.31001.2300-
05 May 20221.31001.31001.31001.31001.23008,000
04 May 20221.29001.33001.29001.33001.24882,300
29 Apr 20221.30001.30001.30001.30001.2206-
28 Apr 20221.30001.30001.30001.30001.22063,000
27 Apr 20221.33001.33001.33001.33001.2488-
26 Apr 20221.33001.33001.33001.33001.2488-
25 Apr 20221.33001.33001.33001.33001.2488-
22 Apr 20221.33001.33001.33001.33001.2488-
21 Apr 20221.33001.33001.33001.33001.248810,000
20 Apr 20221.34001.34001.34001.34001.258218,000
19 Apr 20221.34001.34001.34001.34001.2582-
18 Apr 20221.33001.34001.33001.34001.25829,400
14 Apr 20221.30001.30001.30001.30001.22063,000
13 Apr 20221.32001.32001.31001.31001.230010,000
12 Apr 20221.32001.32001.32001.32001.23948,000
11 Apr 20221.31001.31001.31001.31001.2300-
08 Apr 20221.31001.31001.29001.31001.230018,400
07 Apr 20221.31001.31001.31001.31001.2300-
06 Apr 20221.32001.32001.31001.31001.23007,000
05 Apr 20221.31001.31001.31001.31001.23008,800
04 Apr 20221.28001.28001.28001.28001.2018-
01 Apr 20221.28001.28001.28001.28001.201850,000
31 Mar 20221.30001.30001.30001.30001.2206-
30 Mar 20221.30001.30001.30001.30001.22068,000
29 Mar 20221.30001.30001.30001.30001.2206-
28 Mar 20221.30001.30001.30001.30001.22065,000
25 Mar 20221.31001.31001.30001.31001.230012,700
24 Mar 20221.28001.28001.28001.28001.20183,000
23 Mar 20221.28001.28001.28001.28001.2018-
22 Mar 20221.28001.28001.28001.28001.201821,000
21 Mar 20221.26001.34001.26001.32001.239415,000
18 Mar 20221.20001.20001.20001.20001.1267-
17 Mar 20221.20001.20001.20001.20001.1267-
16 Mar 20221.20001.20001.20001.20001.1267-
15 Mar 20221.20001.20001.20001.20001.1267-
14 Mar 20221.20001.20001.20001.20001.1267-
11 Mar 20221.20001.20001.20001.20001.1267-
10 Mar 20221.20001.20001.20001.20001.1267-
09 Mar 20221.27001.27001.20001.20001.12675,000
08 Mar 20221.31001.31001.31001.31001.2300-
07 Mar 20221.31001.31001.31001.31001.2300-
04 Mar 20221.32001.32001.31001.31001.230010,300
03 Mar 20221.34001.35001.31001.31001.230084,500
02 Mar 20221.35001.35001.33001.33001.248823,000
01 Mar 20221.25001.25001.25001.25001.17377,000
28 Feb 20221.25001.25001.25001.25001.17375,000
25 Feb 20221.25001.25001.25001.25001.1737-
24 Feb 20221.29001.29001.25001.25001.17379,000
23 Feb 20221.26001.26001.26001.26001.1831-
22 Feb 20221.26001.26001.26001.26001.1831-
21 Feb 20221.26001.26001.26001.26001.1831-
18 Feb 20221.26001.26001.26001.26001.1831-
17 Feb 20221.26001.26001.26001.26001.1831-
16 Feb 20221.30001.30001.26001.26001.183130,900
15 Feb 20221.29001.29001.29001.29001.211212,500
14 Feb 20221.29001.29001.29001.29001.21126,000
11 Feb 20221.29001.29001.29001.29001.2112-
10 Feb 20221.29001.29001.29001.29001.2112-
09 Feb 20221.29001.29001.29001.29001.2112-
08 Feb 20221.30001.30001.29001.29001.211217,000
07 Feb 20221.28001.28001.28001.28001.2018-
04 Feb 20221.28001.28001.28001.28001.2018-
03 Feb 20221.28001.28001.28001.28001.20186,000
31 Jan 20221.26001.33001.26001.33001.24881,200
28 Jan 20221.28001.28001.28001.28001.2018-
27 Jan 20221.28001.28001.28001.28001.2018-
26 Jan 20221.28001.28001.28001.28001.2018-
25 Jan 20221.28001.28001.28001.28001.20185,000
24 Jan 20221.28001.28001.28001.28001.2018-
21 Jan 20221.28001.28001.28001.28001.20187,000
20 Jan 20221.28001.28001.28001.28001.20181,000
19 Jan 20221.29001.29001.29001.29001.2112-
18 Jan 20221.29001.29001.29001.29001.2112-
17 Jan 20221.29001.29001.29001.29001.21123,000
14 Jan 20221.28001.30001.28001.30001.22068,000
13 Jan 20221.29001.29001.29001.29001.2112-
12 Jan 20221.29001.29001.29001.29001.2112-
11 Jan 20221.29001.29001.29001.29001.21122,000
10 Jan 20221.28001.28001.28001.28001.2018-
07 Jan 20221.28001.28001.28001.28001.2018-
06 Jan 20221.28001.28001.28001.28001.2018-
05 Jan 20221.28001.28001.28001.28001.20181,500
04 Jan 20221.31001.31001.31001.31001.2300-
03 Jan 20221.31001.31001.28001.31001.230028,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...