Singapore markets open in 8 hours 34 minutes

Seatrium Limited (S51.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0920-0.0030 (-3.16%)
At close: 05:14PM SGT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.09600.09600.09100.09200.0920503,080,400
01 Mar 20240.09100.09600.09000.09500.0950873,783,200
29 Feb 20240.08800.09000.08700.09000.0900544,519,300
28 Feb 20240.09000.09400.08600.08700.0870931,974,500
27 Feb 20240.09100.09200.08800.09000.0900686,597,700
26 Feb 20240.09000.09300.08800.09100.0910873,478,600
23 Feb 20240.10000.10100.09300.09300.0930608,493,700
22 Feb 20240.10000.10200.09800.10000.1000333,913,900
21 Feb 20240.09700.10400.09700.10000.10001,020,986,500
20 Feb 20240.09000.09900.08900.09700.09701,056,609,200
19 Feb 20240.09400.09600.08900.09000.0900637,932,700
16 Feb 20240.08700.09500.08500.09300.093018,520,037
15 Feb 20240.08700.08900.08500.08600.0860583,273,400
14 Feb 20240.08900.08900.08500.08600.0860459,565,900
13 Feb 20240.08800.09100.08700.08900.0890401,120,900
09 Feb 20240.08900.09100.08600.08700.0870415,757,800
08 Feb 20240.09200.09400.08900.09000.0900444,531,600
07 Feb 20240.09700.09800.09200.09200.0920375,469,300
06 Feb 20240.09800.09900.09600.09600.0960290,013,000
05 Feb 20240.10000.10100.09500.09600.0960602,338,700
02 Feb 20240.10100.10200.10000.10000.1000308,575,900
01 Feb 20240.10000.10100.09900.10000.1000358,939,900
31 Jan 20240.10400.10500.10000.10000.1000591,603,100
30 Jan 20240.10600.10700.10400.10500.1050350,541,400
29 Jan 20240.10600.10800.10500.10800.1080300,072,800
26 Jan 20240.10500.10700.10400.10400.1040128,101,900
25 Jan 20240.10700.10700.10400.10500.1050139,184,100
24 Jan 20240.10500.10700.10300.10600.1060364,171,100
23 Jan 20240.10800.10900.10400.10400.1040343,766,300
22 Jan 20240.11200.11300.10700.10700.1070434,364,950
19 Jan 20240.11500.11600.11100.11200.1120310,144,900
18 Jan 20240.11300.11500.11300.11400.1140143,854,200
17 Jan 20240.11300.11500.11300.11300.1130235,890,200
16 Jan 20240.11400.11400.11200.11300.1130105,588,200
15 Jan 20240.11300.11400.11200.11400.114089,053,900
12 Jan 20240.11200.11400.11100.11300.1130191,275,200
11 Jan 20240.11000.11300.11000.11200.1120171,564,200
10 Jan 20240.11300.11300.11000.11100.1110219,839,152
09 Jan 20240.11200.11300.11100.11300.113094,924,500
08 Jan 20240.11300.11400.11200.11200.112089,392,400
05 Jan 20240.11300.11500.11200.11300.1130231,416,400
04 Jan 20240.11400.11500.11200.11300.1130249,771,400
03 Jan 20240.11900.12000.11500.11500.1150222,008,900
02 Jan 20240.11800.12000.11800.12000.1200195,876,713
29 Dec 20230.11900.12000.11700.11800.1180284,052,500
28 Dec 20230.11500.11800.11500.11800.1180212,147,200
27 Dec 20230.11300.11500.11300.11500.115089,244,600
26 Dec 20230.11300.11400.11200.11300.113075,712,800
22 Dec 20230.11300.11400.11100.11200.1120263,722,800
21 Dec 20230.10900.11400.10800.11300.1130279,731,400
20 Dec 20230.10700.11000.10700.11000.1100152,839,200
19 Dec 20230.10800.10800.10600.10800.1080176,911,300
18 Dec 20230.10700.10900.10500.10800.1080183,415,722
15 Dec 20230.10500.10800.10400.10700.1070206,627,400
14 Dec 20230.10600.10700.10400.10500.1050221,181,000
13 Dec 20230.10800.10900.10500.10500.1050128,210,917
12 Dec 20230.10800.11000.10700.10800.1080267,009,100
11 Dec 20230.11000.11100.10700.10800.1080312,781,100
08 Dec 20230.10100.11000.10100.10900.1090515,894,600
07 Dec 20230.10200.10200.10100.10100.1010141,201,400
06 Dec 20230.10100.10300.10100.10200.1020144,290,400
05 Dec 20230.10300.10400.10100.10100.1010183,898,800
04 Dec 20230.10300.10400.10200.10300.1030129,178,600
01 Dec 20230.10500.10500.10200.10200.1020350,175,300
30 Nov 20230.10700.10800.10500.10500.1050354,374,200
29 Nov 20230.10800.10900.10600.10700.1070227,293,600
28 Nov 20230.10900.11000.10700.10700.1070197,988,800
27 Nov 20230.10800.11000.10800.10900.109076,145,600
24 Nov 20230.10900.11000.10800.10800.1080110,320,100
23 Nov 20230.11000.11100.10800.10900.1090148,665,300
22 Nov 20230.10900.11200.10800.11000.1100472,924,500
21 Nov 20230.10900.11000.10800.10900.1090326,633,600
20 Nov 20230.10800.10900.10700.10900.1090188,016,100
17 Nov 20230.10800.10900.10700.10700.1070142,771,300
16 Nov 20230.11000.11000.10800.10800.1080173,719,500
15 Nov 20230.11000.11100.10800.11000.1100261,432,100
14 Nov 20230.10900.11000.10700.10900.1090241,937,200
10 Nov 20230.10800.10900.10700.10800.1080146,546,300
09 Nov 20230.10900.11000.10800.10900.1090277,883,500
08 Nov 20230.11200.11200.10900.10900.1090314,973,700
07 Nov 20230.11200.11300.11000.11300.1130273,499,200
06 Nov 20230.11200.11200.11000.11200.1120176,141,100
03 Nov 20230.10900.11300.10900.11200.1120359,747,000
02 Nov 20230.10900.11000.10700.10800.1080193,506,700
01 Nov 20230.11200.11300.10800.10800.1080356,193,338
31 Oct 20230.11100.11500.11100.11200.1120351,740,100
30 Oct 20230.11200.11300.11100.11100.1110234,070,600
27 Oct 20230.11300.11400.11100.11200.1120225,484,900
26 Oct 20230.11300.11400.11000.11300.1130398,901,000
25 Oct 20230.11500.11600.11300.11400.1140173,234,000
24 Oct 20230.11200.11700.11200.11500.1150283,506,300
23 Oct 20230.11600.11700.11000.11200.1120535,452,900
20 Oct 20230.11700.12100.11700.11700.1170415,159,200
19 Oct 20230.12100.12100.11600.11700.1170545,946,600
18 Oct 20230.12300.12400.12100.12100.1210250,100,200
17 Oct 20230.12500.12600.12300.12400.1240162,984,400
16 Oct 20230.12600.12700.12400.12400.1240143,896,400
13 Oct 20230.12700.12800.12600.12600.1260112,911,200
12 Oct 20230.12800.12900.12600.12700.1270175,075,900
11 Oct 20230.12900.13000.12500.12800.1280563,769,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...