S61.SI - SBS Transit Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20194.14004.15004.10004.10004.100029,500
17 Jul 20194.14004.14004.12004.13004.130028,100
16 Jul 20194.16004.19004.15004.15004.150035,300
15 Jul 20194.20004.21004.18004.18004.180016,900
12 Jul 20194.23004.23004.19004.20004.200028,100
11 Jul 20194.28004.28004.22004.25004.250021,700
10 Jul 20194.30004.31004.29004.29004.290015,400
09 Jul 20194.32004.38004.23004.30004.300089,800
08 Jul 20194.24004.35004.22004.32004.320069,700
05 Jul 20194.25004.31004.25004.26004.260083,300
04 Jul 20194.16004.32004.15004.31004.3100104,100
03 Jul 20194.15004.20004.11004.16004.160064,800
02 Jul 20194.11004.15004.11004.15004.15004,800
01 Jul 20194.12004.13004.09004.11004.1100200,700
28 Jun 20194.10004.13004.10004.11004.110039,300
27 Jun 20194.12004.20004.10004.13004.130016,300
26 Jun 20194.25004.25004.12004.16004.160086,000
25 Jun 20194.29004.30004.20004.25004.250091,200
24 Jun 20194.10004.43004.09004.26004.2600139,300
21 Jun 20193.93004.72003.92003.94003.9400301,400
20 Jun 20194.01004.08003.97004.05004.050025,300
19 Jun 20194.00004.05003.92004.05004.050048,000
18 Jun 20193.97004.00003.96003.97003.970056,800
17 Jun 20193.89004.00003.88004.00004.000019,400
14 Jun 20193.94004.00003.94003.99003.990034,900
13 Jun 20193.87003.94003.87003.94003.940034,100
12 Jun 20193.87003.88003.86003.87003.870046,900
11 Jun 20193.88003.89003.84003.86003.860044,400
10 Jun 20193.90003.90003.88003.88003.88006,500
07 Jun 20193.90003.90003.90003.90003.900017,100
06 Jun 20193.90003.92003.90003.90003.900026,100
04 Jun 20193.86003.90003.86003.90003.900016,000
03 Jun 20193.95003.95003.85003.86003.860019,800
31 May 20193.96003.97003.95003.97003.970014,500
30 May 20193.97004.00003.96004.00004.0000121,800
29 May 20193.97003.97003.97003.97003.9700125,900
28 May 20193.98003.99003.98003.99003.990012,700
27 May 20193.98004.00003.98003.98003.980044,600
24 May 20194.00004.00003.98003.99003.990051,100
23 May 20194.00004.01003.97003.97003.970075,800
22 May 20194.00004.00003.97004.00004.000045,800
21 May 20194.00004.00003.97004.00004.000047,400
17 May 20193.97004.04003.97004.00004.000013,400
16 May 20193.96004.05003.96003.98003.980052,300
15 May 20193.96003.97003.95003.97003.970033,100
14 May 20194.08004.08003.92003.95003.9500295,300
13 May 20194.00004.05003.99004.05004.050033,700
10 May 20194.00004.01003.97004.00004.000061,400
09 May 20193.98004.00003.96004.00004.000015,400
08 May 20193.95004.00003.94004.00004.0000135,300
07 May 20193.93004.00003.93004.00004.000056,000
06 May 20193.99003.99003.88003.90003.900063,300
03 May 20193.98004.02003.95004.02004.0200126,800
03 May 20190.071 Dividend
02 May 20194.03004.03003.99004.03003.959075,200
30 Apr 20194.00004.10003.97004.03003.9590124,600
29 Apr 20194.15004.15003.74003.99003.9197160,100
26 Apr 20194.14004.18004.12004.12004.047412,700
25 Apr 20194.17004.18004.16004.18004.106469,500
24 Apr 20194.14004.18004.14004.18004.106434,500
23 Apr 20194.20004.20004.15004.15004.076925,000
22 Apr 20194.15004.19004.08004.19004.116261,500
18 Apr 20194.15004.15004.11004.14004.067126,800
17 Apr 20194.16004.16004.11004.15004.076950,000
16 Apr 20194.21004.21004.15004.17004.096518,200
15 Apr 20194.15004.25004.15004.21004.135837,600
12 Apr 20194.10004.18004.10004.15004.076917,000
11 Apr 20194.22004.25004.11004.11004.037650,100
10 Apr 20194.13004.20004.13004.19004.1162130,900
09 Apr 20194.10004.20004.10004.14004.067164,300
08 Apr 20194.01004.10004.01004.10004.0278244,700
05 Apr 20193.95004.02003.95003.98003.9099170,900
04 Apr 20193.93003.96003.93003.96003.890238,000
03 Apr 20193.96003.97003.93003.93003.860831,800
02 Apr 20193.97003.97003.94003.96003.890214,700
01 Apr 20194.00004.01003.94003.97003.900175,000
29 Mar 20193.97004.01003.97003.99003.919760,500
28 Mar 20193.98003.98003.95003.97003.900172,000
27 Mar 20193.91004.02003.91003.96003.8902175,100
26 Mar 20193.87003.92003.87003.90003.8313111,000
25 Mar 20193.88003.88003.86003.87003.801856,000
22 Mar 20193.89003.91003.86003.89003.821569,100
21 Mar 20193.89003.90003.86003.86003.792017,800
20 Mar 20193.85003.91003.81003.90003.831381,300
19 Mar 20193.93003.93003.83003.85003.782263,700
18 Mar 20193.95003.98003.94003.94003.870625,900
15 Mar 20193.97003.99003.94003.99003.9197441,500
14 Mar 20193.92003.99003.88003.99003.919779,400
13 Mar 20194.02004.02003.72003.92003.850954,500
12 Mar 20193.96004.06003.96004.02003.9492165,100
11 Mar 20193.93003.98003.88003.94003.8706169,300
08 Mar 20193.85003.98003.82003.96003.8902200,100
07 Mar 20193.66003.85003.66003.82003.7527176,900
06 Mar 20193.65003.68003.65003.67003.605338,600
05 Mar 20193.62003.66003.61003.66003.5955164,800
04 Mar 20193.53003.63003.53003.61003.5464122,700
01 Mar 20193.46003.53003.46003.52003.458089,400
28 Feb 20193.49003.49003.45003.45003.389264,900
27 Feb 20193.47003.50003.45003.50003.43831,486,600
26 Feb 20193.40003.49003.40003.47003.4089135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...