Singapore markets close in 4 hours

SATS Ltd. (S58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6600-0.0200 (-0.75%)
As of 11:59AM SGT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.69002.69002.63002.66002.66001,901,400
25 Nov 20222.73002.74002.66002.68002.68003,799,400
24 Nov 20222.68002.77002.68002.73002.73006,109,200
23 Nov 20222.69002.71002.67002.67002.67001,603,900
22 Nov 20222.68002.71002.67002.69002.69003,240,500
21 Nov 20222.70002.70002.62002.67002.67004,313,200
18 Nov 20222.73002.75002.67002.69002.69003,431,700
17 Nov 20222.71002.76002.68002.74002.74007,450,500
16 Nov 20222.72002.72002.67002.70002.70006,055,000
15 Nov 20222.73002.73002.70002.71002.71003,532,000
14 Nov 20222.65002.77002.65002.73002.730011,644,600
11 Nov 20222.61002.66002.57002.65002.65009,754,500
10 Nov 20222.63002.67002.54002.55002.550016,072,000
09 Nov 20222.69002.74002.69002.72002.72007,166,500
08 Nov 20222.72002.72002.65002.68002.68004,441,800
07 Nov 20222.67002.73002.67002.70002.70006,380,000
04 Nov 20222.67002.67002.62002.67002.67005,467,300
03 Nov 20222.69002.72002.65002.69002.69002,805,100
02 Nov 20222.78002.79002.66002.70002.70006,697,400
01 Nov 20222.75002.84002.71002.77002.77007,667,900
31 Oct 20222.61002.77002.61002.73002.73009,220,600
28 Oct 20222.62002.62002.54002.59002.59009,949,500
27 Oct 20222.67002.72002.59002.63002.63007,260,300
26 Oct 20222.54002.72002.53002.65002.650016,198,200
25 Oct 20222.64002.65002.49002.54002.540013,979,700
21 Oct 20222.70002.70002.62002.63002.63004,486,900
20 Oct 20222.68002.73002.68002.70002.70006,419,000
19 Oct 20222.71002.73002.68002.69002.69005,279,700
18 Oct 20222.73002.74002.69002.72002.72003,003,300
17 Oct 20222.74002.76002.68002.72002.72005,070,800
14 Oct 20222.76002.78002.71002.73002.73004,118,800
13 Oct 20222.84002.85002.72002.73002.73008,125,600
12 Oct 20222.94002.94002.82002.85002.85006,359,300
11 Oct 20223.00003.00002.93002.93002.93006,855,400
10 Oct 20222.96003.00002.95002.99002.99003,252,900
07 Oct 20223.01003.02002.96002.96002.96006,686,900
06 Oct 20223.03003.15002.99002.99002.990016,087,083
05 Oct 20223.00003.05002.94002.95002.950010,644,400
04 Oct 20223.03003.04002.96002.99002.99005,403,800
03 Oct 20222.99003.09002.94002.99002.990010,136,900
30 Sept 20223.09003.13002.94003.01003.010041,035,700
29 Sept 20223.41003.41002.96003.07003.070051,693,300
28 Sept 20223.87003.87003.87003.87003.8700-
27 Sept 20223.89003.91003.83003.87003.87006,486,900
26 Sept 20223.92004.02003.88003.90003.900015,095,000
23 Sept 20223.90003.91003.84003.86003.86004,849,200
22 Sept 20224.01004.01003.85003.88003.880012,411,700
21 Sept 20224.06004.09004.05004.09004.0900638,800
20 Sept 20224.07004.08004.05004.06004.0600604,300
19 Sept 20224.06004.08004.05004.06004.0600548,400
16 Sept 20224.10004.10004.05004.05004.05002,278,100
15 Sept 20224.09004.13004.08004.11004.11001,307,300
14 Sept 20224.03004.10004.02004.08004.08002,370,100
13 Sept 20224.00004.10004.00004.08004.08002,242,000
12 Sept 20224.02004.03003.98003.99003.99001,820,900
09 Sept 20224.04004.04004.00004.02004.0200825,100
08 Sept 20224.02004.05004.02004.04004.04001,075,300
07 Sept 20224.03004.04003.98004.02004.02001,696,200
06 Sept 20224.02004.05004.01004.05004.0500627,700
05 Sept 20224.03004.04003.98004.00004.00001,842,100
02 Sept 20224.04004.07004.01004.04004.04001,473,900
01 Sept 20224.02004.07004.02004.03004.03001,199,000
31 Aug 20224.03004.04003.98004.04004.04002,674,000
30 Aug 20224.05004.06004.02004.03004.03001,363,100
29 Aug 20224.08004.08004.03004.06004.06001,526,800
26 Aug 20224.13004.15004.08004.11004.11001,512,200
25 Aug 20224.12004.16004.12004.13004.13001,010,100
24 Aug 20224.14004.14004.10004.11004.11001,081,600
23 Aug 20224.12004.19004.11004.14004.14002,092,100
22 Aug 20224.14004.14004.10004.12004.12001,167,400
19 Aug 20224.13004.15004.11004.12004.1200886,800
18 Aug 20224.21004.21004.15004.16004.16001,060,100
17 Aug 20224.19004.25004.19004.21004.21003,339,800
16 Aug 20224.06004.19004.06004.19004.19005,140,800
15 Aug 20224.05004.09004.05004.07004.07002,625,600
12 Aug 20224.08004.08004.02004.05004.0500823,800
11 Aug 20224.07004.10004.05004.09004.0900907,900
10 Aug 20224.03004.10004.01004.07004.07002,007,200
08 Aug 20224.06004.06004.02004.05004.0500718,900
05 Aug 20224.03004.07004.02004.06004.06002,442,900
04 Aug 20224.02004.03003.99004.02004.02001,886,400
03 Aug 20223.95004.01003.94004.01004.01003,647,900
02 Aug 20223.95003.97003.93003.96003.96001,118,200
01 Aug 20223.99003.99003.93003.98003.98001,220,800
29 Jul 20223.96004.00003.95003.97003.97002,259,600
28 Jul 20223.94003.94003.92003.92003.9200942,000
27 Jul 20223.95003.96003.92003.93003.93001,405,800
26 Jul 20223.91003.98003.89003.97003.97003,160,600
25 Jul 20223.94003.94003.90003.94003.94002,307,200
22 Jul 20224.01004.04003.98003.99003.99002,230,700
21 Jul 20224.07004.07004.00004.02004.02001,093,200
20 Jul 20224.04004.08004.03004.05004.05001,832,700
19 Jul 20224.00004.02003.96004.01004.01001,375,500
18 Jul 20224.03004.04003.99004.00004.00001,441,300
15 Jul 20224.00004.03004.00004.02004.02001,005,600
14 Jul 20224.01004.03003.98004.00004.0000991,400
13 Jul 20224.03004.05004.01004.01004.0100716,600
12 Jul 20223.98004.07003.96004.03004.03003,559,307
08 Jul 20223.91004.02003.91003.98003.98003,038,800
07 Jul 20223.85003.91003.85003.89003.89001,338,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...