S61.SI - SBS Transit Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20193.70003.70003.67003.67003.670049,800
11 Dec 20193.69003.70003.69003.70003.700016,400
10 Dec 20193.69003.70003.69003.70003.700030,800
09 Dec 20193.70003.71003.69003.70003.700043,800
06 Dec 20193.72003.72003.70003.72003.720011,700
05 Dec 20193.75003.76003.69003.72003.720082,400
04 Dec 20193.75003.77003.75003.76003.760028,400
03 Dec 20193.80003.80003.75003.78003.780073,600
02 Dec 20193.85003.86003.81003.81003.810011,700
29 Nov 20193.86003.86003.83003.83003.83004,800
28 Nov 20193.84003.86003.84003.86003.860019,200
27 Nov 20193.83003.85003.83003.85003.850015,700
26 Nov 20193.85003.85003.84003.84003.840014,600
25 Nov 20193.90003.90003.82003.85003.8500125,700
22 Nov 20193.89003.89003.89003.89003.8900100
21 Nov 20193.89003.89003.87003.89003.890030,600
20 Nov 20193.90003.90003.89003.89003.890015,000
19 Nov 20193.90003.92003.88003.90003.900018,100
18 Nov 20193.88003.92003.88003.90003.900041,100
15 Nov 20193.93003.93003.86003.87003.8700230,800
14 Nov 20193.94003.94003.87003.93003.930066,400
13 Nov 20194.04004.04003.87003.94003.9400202,900
12 Nov 20194.03004.06004.03004.05004.050011,000
11 Nov 20194.05004.05004.01004.02004.020025,400
08 Nov 20194.05004.06004.05004.05004.050013,000
07 Nov 20194.05004.07004.05004.07004.07008,400
06 Nov 20194.07004.07004.06004.06004.060014,100
05 Nov 20194.05004.06004.05004.06004.060021,400
04 Nov 20194.06004.07004.02004.07004.070023,200
01 Nov 20194.05004.07004.04004.05004.05008,600
31 Oct 20194.06004.07004.05004.05004.050017,400
30 Oct 20194.08004.15004.04004.04004.040032,300
29 Oct 20194.03004.07004.02004.07004.0700104,700
25 Oct 20194.06004.07004.03004.03004.030030,900
24 Oct 20194.06004.06004.06004.06004.06009,800
23 Oct 20194.08004.08004.06004.08004.08004,300
22 Oct 20194.09004.10004.08004.10004.100011,100
21 Oct 20194.18004.18004.08004.10004.100015,900
18 Oct 20194.07004.20004.05004.20004.200012,200
17 Oct 20194.07004.07004.07004.07004.0700-
16 Oct 20194.09004.09004.05004.07004.07007,300
15 Oct 20194.09004.11004.08004.09004.090023,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...