Singapore markets closed

SBS Transit Ltd (S61.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.8100-0.0200 (-0.71%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20202.83002.83002.81002.81002.8100116,400
24 Sep 20202.86002.86002.82002.83002.830097,100
23 Sep 20202.82002.85002.82002.85002.8500133,600
22 Sep 20202.84002.85002.82002.83002.8300205,300
21 Sep 20202.85002.86002.83002.84002.8400272,600
18 Sep 20202.80002.80002.78002.79002.790030,900
17 Sep 20202.80002.80002.79002.80002.800044,100
16 Sep 20202.80002.82002.80002.80002.8000116,800
15 Sep 20202.80002.80002.80002.80002.80009,000
14 Sep 20202.78002.82002.78002.79002.790076,700
11 Sep 20202.79002.80002.79002.80002.800047,200
10 Sep 20202.82002.82002.80002.80002.800046,900
09 Sep 20202.81002.81002.80002.80002.8000104,600
08 Sep 20202.84002.84002.81002.82002.820055,700
07 Sep 20202.84002.84002.81002.82002.8200208,600
04 Sep 20202.83002.83002.80002.82002.8200113,100
03 Sep 20202.87002.88002.83002.84002.840089,600
02 Sep 20202.87002.88002.87002.88002.880046,700
01 Sep 20202.89002.89002.87002.87002.870052,800
31 Aug 20202.89002.89002.87002.88002.880047,500
28 Aug 20202.88002.89002.87002.88002.880079,400
27 Aug 20202.86002.90002.86002.87002.8700197,500
26 Aug 20202.85002.86002.84002.86002.860056,700
25 Aug 20202.85002.86002.83002.84002.8400120,900
24 Aug 20202.84002.84002.80002.84002.840049,900
21 Aug 20202.85002.85002.82002.84002.8400219,800
20 Aug 20202.84002.86002.83002.85002.850080,600
19 Aug 20202.85002.87002.83002.84002.8400127,600
18 Aug 20202.83002.88002.82002.85002.8500108,400
17 Aug 20202.80002.84002.80002.82002.8200217,800
14 Aug 20202.79002.81002.77002.80002.8000214,400
13 Aug 20202.81002.82002.80002.82002.820076,900
12 Aug 20202.81002.81002.78002.79002.790092,200
11 Aug 20202.82002.82002.77002.79002.7900159,500
07 Aug 20202.83002.83002.79002.82002.8200247,300
06 Aug 20202.84002.85002.80002.83002.830066,400
05 Aug 20202.79002.85002.79002.84002.840068,900
04 Aug 20202.80002.81002.78002.79002.7900226,300
03 Aug 20202.85002.85002.80002.81002.8100106,600
30 Jul 20202.83002.85002.83002.84002.840021,400
29 Jul 20202.85002.85002.83002.84002.840056,200
28 Jul 20202.84002.89002.84002.86002.860036,000
27 Jul 20202.89002.89002.84002.84002.840094,400
24 Jul 20202.92002.92002.88002.89002.8900120,800
23 Jul 20202.95002.97002.91002.93002.9300149,100
22 Jul 20203.00003.00002.95002.97002.9700191,200
21 Jul 20203.00003.00002.99002.99002.990049,000
20 Jul 20203.00003.00002.97002.99002.990063,300
17 Jul 20202.99003.00002.97003.00003.000095,000
16 Jul 20203.02003.03002.98002.98002.980087,000
15 Jul 20203.02003.04002.99003.00003.0000114,200
14 Jul 20203.05003.05002.99003.01003.0100126,500
13 Jul 20203.07003.11003.04003.04003.040042,800
09 Jul 20203.07003.10003.05003.06003.060032,400
08 Jul 20203.09003.09003.05003.06003.060070,500
07 Jul 20203.14003.14003.08003.11003.1100167,300
06 Jul 20203.08003.12003.07003.11003.1100123,100
03 Jul 20203.02003.08003.02003.08003.080043,800
02 Jul 20203.09003.09002.99003.02003.020038,900
01 Jul 20203.01003.03002.99002.99002.990038,600
30 Jun 20203.00003.04002.98002.98002.9800126,400
29 Jun 20203.03003.03002.97002.98002.9800192,000
26 Jun 20203.09003.09003.04003.05003.0500172,600
25 Jun 20203.10003.12003.09003.09003.0900178,300
24 Jun 20203.17003.17003.11003.12003.120029,300
23 Jun 20203.18003.18003.12003.17003.170070,700
22 Jun 20203.23003.24003.17003.18003.180081,100
19 Jun 20203.23003.24003.21003.23003.2300135,800
18 Jun 20203.22003.26003.21003.24003.240093,600
17 Jun 20203.26003.26003.21003.24003.2400101,100
16 Jun 20203.21003.27003.21003.24003.2400222,300
15 Jun 20203.16003.17003.12003.13003.1300274,400
12 Jun 20203.06003.18002.97003.16003.1600468,700
11 Jun 20203.20003.21003.10003.12003.1200407,300
10 Jun 20203.20003.30003.20003.20003.2000346,200
09 Jun 20203.32003.38003.08003.20003.2000713,600
08 Jun 20203.22003.29003.22003.29003.2900380,100
05 Jun 20203.09003.18003.09003.17003.1700305,700
04 Jun 20203.05003.14003.05003.08003.0800563,400
03 Jun 20202.93003.03002.93003.00003.0000692,300
02 Jun 20202.77002.93002.77002.90002.9000736,000
01 Jun 20202.74002.76002.72002.75002.7500223,300
29 May 20202.68002.76002.63002.70002.7000259,300
29 May 20200.059 Dividend
28 May 20202.78002.78002.71002.75002.6910484,200
27 May 20202.77002.78002.73002.75002.6910285,700
26 May 20202.69002.78002.69002.76002.7008282,400
22 May 20202.75002.75002.66002.68002.62251,688,400
21 May 20202.81002.84002.79002.79002.7301586,000
20 May 20202.80002.85002.79002.79002.7301394,700
19 May 20202.84002.90002.78002.80002.7399717,600
18 May 20202.83002.87002.82002.83002.7693555,500
15 May 20202.85002.85002.82002.83002.7693101,300
14 May 20202.90002.90002.82002.83002.7693324,900
13 May 20202.92002.92002.89002.89002.8280173,700
12 May 20202.94002.94002.92002.92002.857445,000
11 May 20202.94002.95002.93002.94002.8769223,400
08 May 20202.94002.95002.93002.94002.8769154,700
06 May 20202.95002.96002.93002.93002.8671161,800
05 May 20202.95002.96002.94002.94002.8769224,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...