S61.SI - SBS Transit Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20194.09004.09004.08004.08004.08001,500
14 Oct 20194.09004.10004.07004.08004.080035,500
11 Oct 20194.10004.11004.06004.08004.080022,300
10 Oct 20194.15004.15004.09004.09004.090016,900
09 Oct 20194.12004.13004.08004.09004.090043,900
08 Oct 20194.06004.06004.03004.05004.05002,900
07 Oct 20194.10004.10004.04004.07004.07008,300
04 Oct 20194.07004.10004.07004.08004.08008,800
03 Oct 20194.10004.10004.03004.05004.050021,700
02 Oct 20194.07004.07004.06004.06004.06003,700
01 Oct 20194.10004.10004.05004.07004.070010,100
30 Sep 20194.08004.10004.05004.10004.100010,500
27 Sep 20194.06004.08004.06004.07004.07003,400
26 Sep 20194.10004.10004.08004.08004.08005,800
25 Sep 20194.08004.11004.08004.08004.080046,600
24 Sep 20194.10004.12004.09004.09004.090026,100
23 Sep 20194.18004.18004.09004.09004.090026,400
20 Sep 20194.09004.12004.07004.12004.12008,000
19 Sep 20194.07004.09004.05004.07004.070019,900
18 Sep 20194.07004.10004.07004.07004.070011,900
17 Sep 20194.11004.12004.08004.08004.080017,400
16 Sep 20194.15004.15004.13004.13004.13009,100
13 Sep 20194.13004.15004.13004.15004.1500221,500
12 Sep 20194.20004.20004.15004.15004.150019,900
11 Sep 20194.14004.20004.14004.20004.200017,700
10 Sep 20194.14004.16004.14004.14004.140042,500
09 Sep 20194.14004.16004.14004.16004.160014,800
06 Sep 20194.13004.18004.12004.14004.140038,000
05 Sep 20194.15004.15004.11004.13004.130018,700
04 Sep 20194.10004.16004.10004.13004.130077,200
03 Sep 20194.06004.07004.04004.07004.07009,400
02 Sep 20194.12004.12004.06004.06004.06007,400
30 Aug 20194.09004.12004.08004.09004.090026,300
29 Aug 20194.05004.10004.03004.08004.080017,000
28 Aug 20194.13004.13004.05004.05004.050013,500
27 Aug 20194.07004.12004.05004.11004.110037,000
26 Aug 20194.10004.10004.03004.07004.070046,100
23 Aug 20194.09004.11004.09004.10004.100019,200
22 Aug 20194.12004.13004.08004.09004.090011,300
21 Aug 20194.22004.22003.90004.15004.150055,300
20 Aug 20194.09004.16004.09004.15004.150042,200
19 Aug 20193.96004.08003.95004.07004.070040,200
19 Aug 20190.0715 Dividend
16 Aug 20194.06004.12004.05004.09004.01859,200
15 Aug 20194.05004.11004.05004.08004.008714,300
14 Aug 20194.15004.15004.06004.13004.057857,800
13 Aug 20194.22004.22004.10004.17004.097149,600
08 Aug 20194.10004.15004.08004.12004.048021,500
07 Aug 20194.11004.11004.07004.08004.008715,000
06 Aug 20194.09004.09004.05004.05003.979217,100
05 Aug 20194.10004.11004.08004.10004.0283136,200
02 Aug 20194.12004.12004.07004.08004.008724,300
01 Aug 20194.18004.18004.11004.13004.057833,700
31 Jul 20194.22004.22004.15004.18004.106916,700
30 Jul 20194.17004.22004.17004.20004.126621,300
29 Jul 20194.16004.16004.14004.15004.0775146,600
26 Jul 20194.08004.15004.08004.13004.057847,300
25 Jul 20194.13004.13004.08004.08004.0087139,500
24 Jul 20194.15004.15004.12004.12004.048010,400
23 Jul 20194.15004.17004.13004.13004.057831,300
22 Jul 20194.13004.22004.13004.20004.126638,800
19 Jul 20194.10004.15004.10004.13004.057812,700
18 Jul 20194.14004.15004.10004.10004.028329,500
17 Jul 20194.14004.14004.12004.13004.057828,100
16 Jul 20194.16004.19004.15004.15004.077535,300
15 Jul 20194.20004.21004.18004.18004.106916,900
12 Jul 20194.23004.23004.19004.20004.126628,100
11 Jul 20194.28004.28004.22004.25004.175721,700
10 Jul 20194.30004.31004.29004.29004.215015,400
09 Jul 20194.32004.38004.23004.30004.224889,800
08 Jul 20194.24004.35004.22004.32004.244569,700
05 Jul 20194.25004.31004.25004.26004.185583,300
04 Jul 20194.16004.32004.15004.31004.2347104,100
03 Jul 20194.15004.20004.11004.16004.087364,800
02 Jul 20194.11004.15004.11004.15004.07754,800
01 Jul 20194.12004.13004.09004.11004.0382200,700
28 Jun 20194.10004.13004.10004.11004.038239,300
27 Jun 20194.12004.20004.10004.13004.057816,300
26 Jun 20194.25004.25004.12004.16004.087386,000
25 Jun 20194.29004.30004.20004.25004.175791,200
24 Jun 20194.10004.43004.09004.26004.1855139,300
21 Jun 20193.93004.72003.92003.94003.8711301,400
20 Jun 20194.01004.08003.97004.05003.979225,300
19 Jun 20194.00004.05003.92004.05003.979248,000
18 Jun 20193.97004.00003.96003.97003.900656,800
17 Jun 20193.89004.00003.88004.00003.930119,400
14 Jun 20193.94004.00003.94003.99003.920234,900
13 Jun 20193.87003.94003.87003.94003.871134,100
12 Jun 20193.87003.88003.86003.87003.802346,900
11 Jun 20193.88003.89003.84003.86003.792544,400
10 Jun 20193.90003.90003.88003.88003.81226,500
07 Jun 20193.90003.90003.90003.90003.831817,100
06 Jun 20193.90003.92003.90003.90003.831826,100
04 Jun 20193.86003.90003.86003.90003.831816,000
03 Jun 20193.95003.95003.85003.86003.792519,800
31 May 20193.96003.97003.95003.97003.900614,500
30 May 20193.97004.00003.96004.00003.9301121,800
29 May 20193.97003.97003.97003.97003.9006125,900
28 May 20193.98003.99003.98003.99003.920212,700
27 May 20193.98004.00003.98003.98003.910444,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...