Singapore markets open in 4 hours 1 minute

Sembcorp Marine Ltd (S51.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1280-0.0010 (-0.78%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20200.12900.13300.12800.12800.128060,351,800
27 Oct 20200.13100.13200.12900.12900.129060,179,900
26 Oct 20200.13700.13700.13100.13200.132077,781,600
23 Oct 20200.13800.13900.13700.13700.137057,247,000
22 Oct 20200.14000.14100.13800.13900.139047,685,100
21 Oct 20200.14100.14400.14000.14000.140086,084,700
20 Oct 20200.14100.14300.13900.14100.1410103,207,300
19 Oct 20200.14400.14400.14100.14100.141030,239,200
16 Oct 20200.14300.14500.14200.14300.143040,866,400
15 Oct 20200.14400.14600.14200.14200.142069,282,900
14 Oct 20200.14600.14600.14200.14300.143071,483,500
13 Oct 20200.14700.14700.14500.14600.146049,030,500
12 Oct 20200.14800.14800.14600.14800.148040,701,100
09 Oct 20200.15000.15100.14700.14700.147073,891,100
08 Oct 20200.14800.15000.14700.14800.148057,650,400
07 Oct 20200.14700.14900.14600.14700.147043,257,300
06 Oct 20200.14900.15000.14700.14700.147042,397,200
05 Oct 20200.14800.14900.14600.14800.148040,390,500
02 Oct 20200.15400.15500.14500.14800.1480123,751,800
01 Oct 20200.14900.15700.14800.15400.1540192,309,900
30 Sep 20200.14500.15300.14400.14600.1460214,569,700
29 Sep 20200.14400.14700.14200.14400.144069,834,100
28 Sep 20200.14300.14500.14100.14300.143042,235,500
25 Sep 20200.14500.14700.14100.14200.142067,710,300
24 Sep 20200.14800.15100.14400.14400.1440100,776,800
23 Sep 20200.14600.15300.14300.15100.1510151,611,400
22 Sep 20200.15000.15300.14400.14500.1450107,759,600
21 Sep 20200.15700.15900.15000.15100.1510147,648,800
18 Sep 20200.16600.16800.15700.15700.1570202,596,600
17 Sep 20200.16900.17100.16500.16500.1650153,708,900
16 Sep 20200.16300.16900.16300.16900.1690193,636,000
15 Sep 20200.16400.16800.16000.16300.1630108,668,300
14 Sep 20200.16200.16700.15700.16200.1620202,402,500
11 Sep 20200.17000.17900.16200.16300.1630237,666,500
10 Sep 20200.18700.19400.18100.18200.182091,399,900
09 Sep 20200.17800.19700.16600.19000.1900209,356,600
08 Sep 20200.19800.19900.19200.19300.193023,852,200
07 Sep 20200.19700.20500.19700.19900.19909,875,700
04 Sep 20200.19700.19800.19600.19700.19709,454,800
03 Sep 20200.20500.20500.19700.19800.198024,199,500
02 Sep 20200.20000.20500.20000.20000.20006,008,400
01 Sep 20200.20500.20500.20000.20000.20009,244,800
31 Aug 20200.21000.21000.20500.20500.20508,110,400
28 Aug 20200.21500.21500.21000.21000.21009,220,800
27 Aug 20200.22500.23000.21000.21000.210020,336,100
26 Aug 20200.21500.22500.21000.22500.225041,768,500
25 Aug 20200.20500.23000.20500.21500.215044,219,400
24 Aug 20200.20500.21000.20000.20500.205019,960,800
21 Aug 20200.20500.21000.20500.20500.205010,522,900
20 Aug 20200.21000.21000.20500.20500.20507,477,900
19 Aug 20200.21000.21500.20500.21000.210016,781,800
18 Aug 20200.22000.22500.21500.22000.220011,485,200
17 Aug 20200.22500.23000.21500.22000.220012,888,600
14 Aug 20200.24000.24500.22500.22500.225015,468,100
13 Aug 20200.24000.25000.23500.24500.245036,425,900
12 Aug 20200.21860.22500.21210.22500.225031,919,231
11 Aug 20200.22820.23460.21210.21860.218624,794,784
07 Aug 20200.23790.23790.22500.22500.225014,848,248
06 Aug 20200.25070.25390.23790.24110.241117,227,471
05 Aug 20200.21540.25390.20890.24750.247537,773,877
04 Aug 20200.22180.22500.21540.21860.21865,901,935
03 Aug 20200.24430.24750.21540.22180.221821,778,250
30 Jul 20200.40000.40000.38000.38000.38005,250,700
29 Jul 20200.40000.40500.39000.39500.39502,859,900
28 Jul 20200.40500.41000.39500.40000.40004,409,900
27 Jul 20200.41000.41500.39000.40000.40007,863,900
24 Jul 20200.42500.43000.41000.41500.41504,620,300
23 Jul 20200.42500.43500.42500.43000.43002,677,200
22 Jul 20200.43500.43500.42500.42500.42502,114,000
21 Jul 20200.43000.43500.43000.43500.43503,567,100
20 Jul 20200.44000.44000.42500.42500.42504,952,500
17 Jul 20200.45000.45000.44000.44000.44001,954,000
16 Jul 20200.45000.45500.44000.44500.44505,523,000
15 Jul 20200.45500.46000.45000.45500.45502,538,600
14 Jul 20200.45500.46000.44500.44500.44502,379,200
13 Jul 20200.46000.46500.45500.45500.45503,481,000
09 Jul 20200.46000.46000.44500.45500.45503,500,500
08 Jul 20200.45500.46000.45000.45000.45001,895,500
07 Jul 20200.47500.48000.45000.45000.45008,110,400
06 Jul 20200.44500.48000.44500.47000.470011,262,900
03 Jul 20200.45000.45000.44000.44500.44502,297,700
02 Jul 20200.45500.46000.44000.45500.45503,557,200
01 Jul 20200.42500.46000.42500.45500.45509,203,300
30 Jun 20200.44500.45000.42000.42500.42506,334,200
29 Jun 20200.45000.45500.42500.44500.445013,109,100
26 Jun 20200.47000.47500.45500.46000.46009,103,000
25 Jun 20200.48000.48000.46500.47000.47007,215,600
24 Jun 20200.49500.49500.48000.48500.48504,143,700
23 Jun 20200.50000.50000.48000.49500.49507,484,300
22 Jun 20200.50000.50000.47500.49500.495018,107,900
19 Jun 20200.51500.51500.50000.50000.50006,125,700
18 Jun 20200.52000.52500.51000.52000.52008,616,800
17 Jun 20200.54000.54500.52000.52500.52509,659,700
16 Jun 20200.55500.56500.54000.54000.540010,660,200
15 Jun 20200.56000.56500.53500.53500.535012,891,400
12 Jun 20200.55500.58000.55000.57500.575010,427,500
11 Jun 20200.59500.60000.57500.58500.585018,931,200
10 Jun 20200.61500.65000.59000.61000.610042,048,600
09 Jun 20200.50000.67000.45000.62000.6200135,393,100
08 Jun 20200.85000.85000.85000.85000.8500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...