Singapore markets closed

SBS Transit Ltd (S61.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.6100+0.0200 (+0.77%)
At close: 05:04PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.59002.61002.57002.61002.61007,200
18 Apr 20242.59002.59002.59002.59002.59008,000
17 Apr 20242.58002.61002.58002.60002.60008,000
16 Apr 20242.58002.61002.58002.60002.600023,200
15 Apr 20242.60002.61002.58002.58002.580037,800
12 Apr 20242.60002.60002.60002.60002.600019,200
11 Apr 20242.59002.62002.58002.59002.59006,800
09 Apr 20242.59002.62002.58002.58002.580041,700
08 Apr 20242.61002.62002.59002.59002.590062,400
05 Apr 20242.61002.62002.59002.61002.610021,400
04 Apr 20242.62002.62002.59002.61002.610013,100
03 Apr 20242.59002.63002.58002.62002.620011,200
02 Apr 20242.61002.63002.60002.60002.60009,100
01 Apr 20242.60002.64002.60002.61002.610042,200
28 Mar 20242.58002.60002.56002.60002.600067,100
27 Mar 20242.59002.59002.58002.58002.58004,900
26 Mar 20242.58002.60002.57002.58002.580052,900
25 Mar 20242.61002.61002.57002.58002.580060,500
22 Mar 20242.61002.61002.59002.61002.610022,600
21 Mar 20242.59002.61002.59002.61002.610017,400
20 Mar 20242.60002.60002.59002.59002.59005,400
19 Mar 20242.60002.62002.60002.60002.60001,800
18 Mar 20242.60002.62002.58002.62002.620020,300
15 Mar 20242.61002.63002.61002.62002.62009,200
14 Mar 20242.59002.62002.58002.61002.610021,200
13 Mar 20242.60002.62002.60002.60002.600010,000
12 Mar 20242.58002.61002.58002.59002.59009,400
11 Mar 20242.61002.61002.58002.58002.58005,200
08 Mar 20242.62002.62002.59002.59002.590034,800
07 Mar 20242.63002.63002.61002.61002.610013,900
06 Mar 20242.63002.63002.61002.61002.610067,200
05 Mar 20242.62002.63002.61002.62002.62005,600
04 Mar 20242.62002.64002.62002.62002.62009,500
01 Mar 20242.65002.68002.60002.61002.61005,900
29 Feb 20242.66002.68002.65002.68002.680022,900
28 Feb 20242.69002.69002.66002.66002.660056,200
27 Feb 20242.67002.70002.67002.69002.690023,800
26 Feb 20242.68002.68002.67002.67002.67006,500
23 Feb 20242.69002.69002.68002.68002.68009,100
22 Feb 20242.66002.68002.66002.68002.68003,500
21 Feb 20242.67002.75002.65002.72002.720089,400
20 Feb 20242.63002.67002.63002.67002.670064,800
19 Feb 20242.69002.69002.67002.67002.67009,100
16 Feb 20242.69002.70002.68002.68002.68009,200
15 Feb 20242.67002.68002.67002.67002.670018,300
14 Feb 20242.67002.67002.66002.66002.660013,500
13 Feb 20242.66002.67002.66002.67002.670016,100
09 Feb 20242.68002.69002.64002.65002.65006,500
08 Feb 20242.69002.69002.66002.68002.68005,200
07 Feb 20242.67002.69002.66002.69002.690054,600
06 Feb 20242.67002.68002.63002.68002.68009,400
05 Feb 20242.69002.69002.62002.67002.67007,800
02 Feb 20242.68002.69002.67002.68002.680050,100
01 Feb 20242.69002.75002.66002.66002.660020,800
31 Jan 20242.67002.74002.65002.69002.690044,600
30 Jan 20242.72002.72002.68002.68002.68004,600
29 Jan 20242.67002.71002.67002.68002.680091,400
26 Jan 20242.72002.72002.68002.68002.680049,100
25 Jan 20242.70002.73002.69002.71002.710039,100
24 Jan 20242.70002.70002.69002.70002.700017,800
23 Jan 20242.70002.71002.69002.69002.6900115,100
22 Jan 20242.68002.71002.68002.70002.700013,800
19 Jan 20242.75002.75002.68002.68002.680018,500
18 Jan 20242.67002.75002.67002.75002.750073,200
17 Jan 20242.70002.70002.67002.67002.670011,300
16 Jan 20242.72002.72002.64002.69002.690015,900
15 Jan 20242.70002.74002.65002.70002.700010,600
12 Jan 20242.69002.69002.64002.65002.650044,100
11 Jan 20242.72002.72002.65002.69002.690038,400
10 Jan 20242.72002.72002.70002.72002.720058,700
09 Jan 20242.73002.73002.72002.72002.720044,200
08 Jan 20242.71002.74002.70002.72002.720050,800
05 Jan 20242.70002.71002.70002.71002.71009,200
04 Jan 20242.70002.73002.69002.73002.730013,200
03 Jan 20242.66002.71002.66002.70002.700032,600
02 Jan 20242.69002.72002.66002.66002.660084,200
29 Dec 20232.68002.68002.67002.67002.670039,100
28 Dec 20232.62002.67002.62002.67002.670036,300
27 Dec 20232.62002.63002.62002.62002.620028,300
26 Dec 20232.61002.61002.60002.61002.610017,700
22 Dec 20232.64002.64002.59002.60002.60009,500
21 Dec 20232.55002.64002.55002.64002.640060,900
20 Dec 20232.56002.56002.56002.56002.56005,900
19 Dec 20232.56002.58002.56002.57002.570038,000
18 Dec 20232.55002.56002.55002.56002.560013,000
15 Dec 20232.56002.56002.55002.55002.55003,200
14 Dec 20232.56002.57002.53002.55002.55008,300
13 Dec 20232.56002.58002.55002.58002.580010,900
12 Dec 20232.59002.59002.53002.57002.570013,800
11 Dec 20232.56002.57002.54002.56002.56006,400
08 Dec 20232.53002.58002.52002.56002.56006,800
07 Dec 20232.53002.55002.52002.55002.550024,300
06 Dec 20232.53002.53002.51002.52002.520023,400
05 Dec 20232.53002.53002.52002.53002.53003,100
04 Dec 20232.52002.53002.52002.53002.53004,800
01 Dec 20232.53002.54002.51002.54002.540030,200
30 Nov 20232.55002.55002.51002.51002.510051,500
29 Nov 20232.55002.57002.55002.55002.55003,800
28 Nov 20232.55002.56002.55002.55002.550076,100
27 Nov 20232.54002.54002.53002.53002.5300600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...