Singapore markets open in 5 hours 2 minutes

EnGro Corporation Limited (S44.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2800-0.0100 (-0.78%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.28001.30001.28001.28001.280042,300
03 Dec 20211.29001.29001.29001.29001.2900-
02 Dec 20211.29001.29001.29001.29001.2900-
01 Dec 20211.29001.29001.29001.29001.2900-
30 Nov 20211.29001.29001.29001.29001.2900-
29 Nov 20211.29001.29001.29001.29001.2900-
26 Nov 20211.39001.39001.29001.29001.290013,100
25 Nov 20211.29001.29001.29001.29001.29005,000
24 Nov 20211.32001.32001.29001.29001.290010,800
23 Nov 20211.33001.33001.33001.33001.3300-
22 Nov 20211.33001.33001.33001.33001.3300-
19 Nov 20211.33001.33001.33001.33001.33006,300
18 Nov 20211.30001.34001.30001.34001.340030,800
17 Nov 20211.30001.30001.30001.30001.3000-
16 Nov 20211.30001.30001.30001.30001.30006,000
15 Nov 20211.30001.30001.30001.30001.300010,000
12 Nov 20211.27001.31001.27001.29001.290023,000
11 Nov 20211.28001.28001.28001.28001.2800-
10 Nov 20211.28001.28001.28001.28001.2800-
09 Nov 20211.28001.28001.28001.28001.280015,000
08 Nov 20211.27001.27001.26001.26001.260012,000
05 Nov 20211.26001.26001.26001.26001.2600-
03 Nov 20211.26001.26001.26001.26001.2600-
02 Nov 20211.26001.26001.26001.26001.2600-
01 Nov 20211.30001.32001.26001.26001.260050,600
29 Oct 20211.28001.28001.28001.28001.2800-
28 Oct 20211.30001.30001.27001.28001.280055,000
27 Oct 20211.30001.30001.30001.30001.3000-
26 Oct 20211.30001.30001.30001.30001.3000-
25 Oct 20211.30001.30001.30001.30001.30002,500
22 Oct 20211.29001.29001.29001.29001.2900-
21 Oct 20211.29001.29001.29001.29001.29002,000
20 Oct 20211.29001.29001.29001.29001.2900200
19 Oct 20211.26001.26001.26001.26001.2600-
18 Oct 20211.26001.26001.26001.26001.2600500
15 Oct 20211.29001.30001.29001.30001.300032,000
14 Oct 20211.28001.28001.28001.28001.2800-
13 Oct 20211.28001.28001.28001.28001.2800-
12 Oct 20211.28001.28001.28001.28001.280027,000
11 Oct 20211.30001.30001.30001.30001.3000-
08 Oct 20211.30001.30001.30001.30001.3000-
07 Oct 20211.30001.30001.30001.30001.3000-
06 Oct 20211.30001.30001.30001.30001.3000-
05 Oct 20211.30001.30001.30001.30001.3000-
04 Oct 20211.25001.30001.25001.30001.30004,000
01 Oct 20211.25001.25001.25001.25001.2500-
30 Sep 20211.25001.25001.25001.25001.2500-
29 Sep 20211.25001.25001.25001.25001.25004,000
28 Sep 20211.31001.32001.25001.25001.250042,400
27 Sep 20211.34001.34001.34001.34001.34008,500
24 Sep 20211.34001.34001.34001.34001.34003,800
23 Sep 20211.36001.36001.36001.36001.3600-
22 Sep 20211.36001.36001.36001.36001.3600-
21 Sep 20211.37001.37001.35001.36001.36003,600
20 Sep 20211.33001.36001.30001.36001.36009,900
17 Sep 20211.35001.35001.35001.35001.35003,000
16 Sep 20211.35001.35001.35001.35001.35002,300
15 Sep 20211.34001.36001.31001.35001.350018,600
14 Sep 20211.32001.35001.32001.35001.35004,000
13 Sep 20211.32001.32001.30001.30001.300011,000
10 Sep 20211.34001.34001.34001.34001.34002,500
09 Sep 20211.34001.34001.34001.34001.34005,000
08 Sep 20211.38001.38001.38001.38001.3800-
07 Sep 20211.38001.38001.38001.38001.3800-
06 Sep 20211.38001.38001.38001.38001.3800-
03 Sep 20211.38001.38001.38001.38001.3800-
02 Sep 20211.38001.38001.38001.38001.3800-
01 Sep 20211.38001.38001.38001.38001.3800600
31 Aug 20211.37001.38001.36001.36001.360010,500
30 Aug 20211.36001.36001.36001.36001.36001,000
27 Aug 20211.37001.37001.37001.37001.3700-
26 Aug 20211.38001.38001.37001.37001.370021,900
25 Aug 20211.36001.36001.36001.36001.36002,000
24 Aug 20211.37001.38001.36001.37001.370028,800
23 Aug 20211.38001.38001.38001.38001.380010,000
20 Aug 20211.40001.40001.39001.39001.39005,500
19 Aug 20211.40001.40001.38001.38001.38006,000
18 Aug 20211.39001.39001.39001.39001.390025,000
17 Aug 20211.41001.41001.40001.40001.400043,600
16 Aug 20211.42001.42001.41001.42001.42008,100
13 Aug 20211.42001.42001.40001.41001.4100137,300
12 Aug 20211.35001.35001.35001.35001.35006,200
11 Aug 20211.36001.37001.35001.35001.350034,300
10 Aug 20211.35001.38001.35001.38001.380015,600
06 Aug 20211.38001.38001.38001.38001.380024,000
05 Aug 20211.38001.38001.38001.38001.38001,500
04 Aug 20211.36001.36001.34001.36001.360040,000
03 Aug 20211.37001.37001.33001.37001.370044,000
02 Aug 20211.41001.41001.36001.36001.360026,700
30 Jul 20211.41001.41001.41001.41001.4100-
29 Jul 20211.41001.41001.41001.41001.410020,000
28 Jul 20211.41001.41001.41001.41001.4100-
27 Jul 20211.41001.41001.41001.41001.4100-
26 Jul 20211.41001.41001.41001.41001.4100-
23 Jul 20211.41001.41001.41001.41001.4100-
22 Jul 20211.41001.41001.41001.41001.4100-
21 Jul 20211.41001.41001.41001.41001.4100-
19 Jul 20211.41001.41001.41001.41001.4100-
16 Jul 20211.41001.41001.41001.41001.4100-
15 Jul 20211.41001.41001.41001.41001.4100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...