Singapore markets close in 1 hour 44 minutes

Sembcorp Marine Ltd (S51.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08000.0000 (0.00%)
As of 3:03PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.08000.08100.07900.08000.080047,874,200
21 Oct 20210.08000.08100.08000.08000.080028,405,100
20 Oct 20210.08000.08100.08000.08000.0800185,044,800
19 Oct 20210.08200.08200.08000.08100.0810148,988,600
18 Oct 20210.08100.08300.08000.08200.0820184,120,900
15 Oct 20210.08000.08100.08000.08000.080039,843,000
14 Oct 20210.08100.08100.08000.08000.080034,002,100
13 Oct 20210.08000.08100.08000.08100.081030,959,000
12 Oct 20210.08000.08100.08000.08000.080031,282,900
11 Oct 20210.08000.08100.08000.08000.080038,564,900
08 Oct 20210.08000.08100.08000.08000.080035,004,000
07 Oct 20210.08000.08100.08000.08000.080026,866,400
06 Oct 20210.08000.08100.08000.08000.080027,979,200
05 Oct 20210.08000.08100.08000.08000.080058,307,100
04 Oct 20210.08200.08200.08000.08100.0810148,545,100
01 Oct 20210.08300.08300.08100.08200.082067,398,200
30 Sep 20210.08200.08300.08100.08300.083070,842,200
29 Sep 20210.08200.08300.08100.08100.081063,330,900
28 Sep 20210.08200.08300.08100.08200.0820208,473,100
27 Sep 20210.08200.08200.08100.08100.081039,354,900
24 Sep 20210.08100.08200.08100.08100.081075,755,500
23 Sep 20210.08200.08300.08100.08100.0810138,094,300
22 Sep 20210.08300.08400.08200.08300.0830132,539,600
21 Sep 20210.08300.08700.08100.08500.0850217,285,600
20 Sep 20210.08300.08400.08200.08200.082087,007,400
17 Sep 20210.08300.08400.08200.08400.0840101,625,200
16 Sep 20210.08300.08300.08200.08300.083023,986,000
15 Sep 20210.08400.08400.08100.08200.082060,091,200
14 Sep 20210.08200.08400.08100.08300.0830117,671,400
13 Sep 20210.08200.08300.08100.08100.081089,679,500
10 Sep 20210.08300.08400.08100.08300.0830116,939,300
09 Sep 20210.08400.08500.08200.08300.083061,341,900
08 Sep 20210.08500.08500.08300.08400.0840120,887,600
07 Sep 20210.08600.08700.08400.08500.0850174,550,400
06 Sep 20210.08600.08700.08500.08700.0870216,238,900
03 Sep 20210.08500.08600.08400.08600.0860135,985,700
02 Sep 20210.08400.08600.08400.08500.085098,107,000
01 Sep 20210.08500.08800.08300.08400.0840208,044,200
31 Aug 20210.08900.09000.08300.08500.0850204,645,200
30 Aug 20210.09100.09300.08900.09000.0900103,044,400
27 Aug 20210.09200.09300.09000.09200.092073,963,800
26 Aug 20210.09400.09500.09100.09300.093081,625,500
25 Aug 20210.09200.09700.09000.09300.0930272,464,400
24 Aug 20210.09320.09320.08880.08880.0888110,257,783
23 Aug 20210.08970.09400.08790.09320.0932128,478,802
20 Aug 20210.09320.09490.08880.08970.0897108,812,438
19 Aug 20210.09490.09750.09320.09320.0932124,222,024
18 Aug 20210.09320.09580.09320.09400.094047,884,075
17 Aug 20210.09580.09580.09320.09320.093257,845,963
16 Aug 20210.09750.09840.09490.09490.094985,124,999
13 Aug 20210.09660.09840.09580.09750.097541,588,215
12 Aug 20210.09750.09840.09580.09660.096651,465,103
11 Aug 20210.09840.10100.09660.09750.0975105,952,187
10 Aug 20210.11900.11900.11200.11500.115091,196,200
06 Aug 20210.12100.12300.11800.11900.119068,117,800
05 Aug 20210.12400.12400.12000.12000.120069,407,500
04 Aug 20210.12200.12600.12200.12300.1230138,470,700
03 Aug 20210.11600.12600.11500.12200.1220211,500,100
02 Aug 20210.11500.11800.11500.11600.116088,371,000
30 Jul 20210.10900.11900.10800.11500.1150204,828,500
29 Jul 20210.10900.11000.10800.10800.108026,629,600
28 Jul 20210.10900.11000.10800.11000.110036,412,200
27 Jul 20210.10600.11300.10600.10900.1090295,352,300
26 Jul 20210.10300.10500.10200.10400.104036,727,600
23 Jul 20210.10400.10500.10200.10300.103058,184,600
22 Jul 20210.10400.10600.10200.10400.104091,259,200
21 Jul 20210.11400.11400.10200.10400.1040201,284,700
19 Jul 20210.11300.11600.11200.11400.114066,704,400
16 Jul 20210.11800.11900.11400.11500.1150138,185,900
15 Jul 20210.11900.12000.11800.11800.118033,731,500
14 Jul 20210.11900.12100.11800.11900.119062,864,100
13 Jul 20210.12000.12100.11800.11900.119078,625,400
12 Jul 20210.12200.12300.11900.12100.1210112,822,900
09 Jul 20210.12300.12300.12100.12300.123045,067,400
08 Jul 20210.12300.12400.12100.12200.122071,118,400
07 Jul 20210.12300.12400.12100.12400.1240114,563,300
06 Jul 20210.12300.12500.12100.12400.1240153,762,900
05 Jul 20210.12400.12500.12100.12300.1230116,333,600
02 Jul 20210.12400.12500.12200.12500.1250138,877,300
01 Jul 20210.12100.12500.12100.12300.1230195,895,900
30 Jun 20210.13100.13100.11900.12000.1200394,090,200
29 Jun 20210.13300.13300.12900.13100.1310106,382,400
28 Jun 20210.13500.13500.12800.13300.1330502,190,800
25 Jun 20210.15300.15900.13600.13900.1390997,068,600
24 Jun 20210.19100.19100.19100.19100.1910-
23 Jun 20210.19000.19100.18700.19100.1910111,974,000
22 Jun 20210.19500.19600.18600.18900.1890175,037,300
21 Jun 20210.19300.19600.19200.19300.193081,757,900
18 Jun 20210.19500.19500.19200.19400.194081,601,900
17 Jun 20210.19500.19700.19300.19500.195047,301,100
16 Jun 20210.19900.19900.19300.19600.1960156,684,000
15 Jun 20210.20500.20500.20000.20000.200044,468,800
14 Jun 20210.20000.20500.20000.20500.205036,377,000
11 Jun 20210.20500.20500.20000.20000.200020,235,300
10 Jun 20210.20000.20500.20000.20000.200043,563,200
09 Jun 20210.20000.20500.20000.20000.200025,531,700
08 Jun 20210.20000.20500.20000.20000.200022,578,000
07 Jun 20210.20500.20500.20000.20000.200041,199,400
04 Jun 20210.20500.21000.20000.20000.200023,685,900
03 Jun 20210.20000.21000.20000.20500.2050212,079,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...