Singapore markets close in 1 hour 24 minutes

SBS Transit Ltd (S61.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.5900+0.0500 (+1.97%)
As of 02:04PM SGT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222.56002.59002.56002.59002.59009,200
06 Dec 20222.56002.56002.54002.54002.540012,400
05 Dec 20222.58002.58002.54002.57002.570015,500
02 Dec 20222.56002.58002.54002.58002.580014,300
01 Dec 20222.53002.57002.53002.56002.560035,900
30 Nov 20222.54002.54002.54002.54002.540013,900
29 Nov 20222.54002.57002.54002.57002.5700700
28 Nov 20222.55002.57002.53002.53002.53003,100
25 Nov 20222.53002.57002.53002.57002.5700800
24 Nov 20222.54002.57002.51002.53002.53002,500
23 Nov 20222.55002.58002.53002.53002.53005,400
22 Nov 20222.56002.58002.53002.54002.54001,700
21 Nov 20222.56002.58002.50002.58002.580015,800
18 Nov 20222.56002.59002.55002.56002.560022,300
17 Nov 20222.52002.61002.52002.58002.580048,600
16 Nov 20222.58002.59002.33002.52002.520072,600
15 Nov 20222.60002.60002.57002.58002.580057,700
14 Nov 20222.58002.60002.54002.60002.600042,500
11 Nov 20222.58002.59002.56002.58002.580025,300
10 Nov 20222.55002.57002.53002.56002.560026,300
09 Nov 20222.55002.57002.55002.57002.57001,900
08 Nov 20222.54002.55002.54002.55002.55005,100
07 Nov 20222.55002.56002.53002.56002.56008,900
04 Nov 20222.54002.56002.54002.56002.56004,000
03 Nov 20222.61002.61002.54002.60002.60004,600
02 Nov 20222.62002.62002.54002.62002.62008,400
01 Nov 20222.62002.62002.58002.62002.620010,100
31 Oct 20222.60002.60002.56002.59002.590014,900
28 Oct 20222.51002.60002.50002.60002.600051,100
27 Oct 20222.53002.53002.48002.51002.510058,700
26 Oct 20222.56002.60002.50002.53002.530036,400
25 Oct 20222.60002.65002.52002.55002.550022,000
21 Oct 20222.53002.61002.50002.59002.590021,100
20 Oct 20222.64002.64002.60002.60002.60002,800
19 Oct 20222.64002.64002.60002.62002.62003,400
18 Oct 20222.55002.68002.53002.64002.64004,700
17 Oct 20222.59002.59002.54002.54002.540012,400
14 Oct 20222.61002.61002.53002.59002.590027,400
13 Oct 20222.62002.62002.57002.58002.580066,600
12 Oct 20222.68002.68002.68002.68002.68002,000
11 Oct 20222.65002.70002.61002.70002.700021,800
10 Oct 20222.66002.66002.65002.65002.650017,200
07 Oct 20222.70002.70002.65002.68002.680015,500
06 Oct 20222.68002.70002.67002.70002.700016,700
05 Oct 20222.69002.73002.67002.69002.690015,400
04 Oct 20222.72002.72002.66002.69002.69009,700
03 Oct 20222.70002.73002.61002.71002.710010,800
30 Sept 20222.69002.70002.67002.70002.700051,300
29 Sept 20222.67002.75002.67002.69002.690010,900
28 Sept 20222.71002.71002.66002.68002.680084,300
27 Sept 20222.73002.74002.70002.74002.740035,100
26 Sept 20222.78002.78002.72002.73002.730044,500
23 Sept 20222.77002.78002.76002.78002.780021,300
22 Sept 20222.77002.78002.76002.76002.760010,200
21 Sept 20222.78002.79002.78002.78002.78006,400
20 Sept 20222.78002.79002.78002.78002.780010,300
19 Sept 20222.79002.79002.76002.77002.770025,300
16 Sept 20222.79002.80002.79002.79002.79004,900
15 Sept 20222.79002.80002.78002.78002.780013,700
14 Sept 20222.81002.81002.77002.79002.790038,800
13 Sept 20222.81002.81002.80002.81002.810021,800
12 Sept 20222.81002.83002.80002.80002.800016,800
09 Sept 20222.79002.80002.79002.80002.80006,500
08 Sept 20222.79002.79002.79002.79002.79002,400
07 Sept 20222.80002.82002.79002.79002.790023,600
06 Sept 20222.81002.82002.80002.80002.800032,000
05 Sept 20222.80002.81002.80002.81002.81004,500
02 Sept 20222.81002.81002.81002.81002.810016,100
01 Sept 20222.81002.81002.81002.81002.8100-
31 Aug 20222.82002.82002.81002.81002.81008,600
30 Aug 20222.83002.83002.80002.81002.810026,800
29 Aug 20222.83002.83002.82002.82002.820028,900
26 Aug 20222.83002.83002.82002.83002.830012,800
25 Aug 20222.83002.84002.82002.83002.830013,200
24 Aug 20222.83002.84002.81002.84002.840036,100
23 Aug 20222.83002.83002.83002.83002.83002,900
22 Aug 20222.83002.84002.83002.83002.83009,200
19 Aug 20222.84002.84002.83002.84002.840016,800
18 Aug 20222.86002.87002.86002.86002.860029,300
17 Aug 20222.91002.91002.86002.86002.860032,800
17 Aug 20220.0545 Dividend
16 Aug 20222.89002.91002.89002.91002.855521,700
15 Aug 20222.89002.90002.88002.89002.835920,900
12 Aug 20222.90002.90002.88002.88002.82619,200
11 Aug 20222.84002.88002.84002.87002.816260,000
10 Aug 20222.83002.84002.82002.84002.786840,000
08 Aug 20222.84002.84002.83002.83002.77705,600
05 Aug 20222.84002.85002.83002.85002.796630,500
04 Aug 20222.84002.85002.83002.85002.796611,600
03 Aug 20222.84002.85002.83002.85002.79666,100
02 Aug 20222.83002.84002.83002.84002.786810,800
01 Aug 20222.83002.85002.83002.84002.786818,600
29 Jul 20222.84002.85002.83002.83002.77704,700
28 Jul 20222.85002.85002.84002.84002.786814,100
27 Jul 20222.85002.85002.83002.85002.796623,200
26 Jul 20222.83002.85002.83002.83002.777025,200
25 Jul 20222.83002.84002.82002.84002.786822,800
22 Jul 20222.82002.84002.82002.84002.786812,300
21 Jul 20222.82002.83002.82002.83002.77701,200
20 Jul 20222.82002.85002.82002.85002.79662,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...