Singapore markets open in 51 minutes

Sunright Limited (S71.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2100+0.0100 (+5.00%)
At close: 05:04PM SGT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.20000.20000.20000.20000.2000-
16 Apr 20240.21000.21000.20000.20000.20006,100
15 Apr 20240.19700.20500.19300.20500.205068,600
12 Apr 20240.21000.22500.19800.22500.225010,100
11 Apr 20240.22000.22000.22000.22000.2200-
09 Apr 20240.22000.22000.22000.22000.2200-
08 Apr 20240.20000.22000.20000.22000.22006,200
05 Apr 20240.22500.22500.22500.22500.2250100
04 Apr 20240.20000.22000.20000.20000.200014,100
03 Apr 20240.22500.22500.22500.22500.2250-
02 Apr 20240.22000.22500.22000.22500.225010,000
01 Apr 20240.22500.22500.22500.22500.2250-
28 Mar 20240.21500.22500.21500.22500.225050,100
27 Mar 20240.19700.22000.19600.22000.220011,000
26 Mar 20240.21500.21500.21500.21500.2150-
25 Mar 20240.21500.21500.21500.21500.2150-
22 Mar 20240.20500.21500.20500.21500.21501,100
21 Mar 20240.21500.21500.21500.21500.2150-
20 Mar 20240.21500.21500.21500.21500.2150100
19 Mar 20240.20500.21000.20000.21000.210051,600
18 Mar 20240.21000.21000.21000.21000.21001,300
15 Mar 20240.21500.21500.21500.21500.2150-
14 Mar 20240.21000.22000.21000.21500.215051,100
13 Mar 20240.19100.22000.19000.21500.2150317,600
12 Mar 20240.20500.20500.20500.20500.2050-
11 Mar 20240.19100.20500.19100.20500.205010,100
08 Mar 20240.21500.21500.21500.21500.2150-
07 Mar 20240.19600.21500.19100.21500.215012,100
06 Mar 20240.21500.21500.21500.21500.2150-
05 Mar 20240.21500.21500.21500.21500.2150-
04 Mar 20240.21500.21500.21500.21500.2150-
01 Mar 20240.19700.21500.19600.21500.21505,100
29 Feb 20240.21500.21500.21500.21500.2150-
28 Feb 20240.21500.21500.21500.21500.2150-
27 Feb 20240.21500.21500.21500.21500.2150-
26 Feb 20240.21500.21500.21500.21500.2150-
23 Feb 20240.21000.21500.21000.21500.2150200
22 Feb 20240.21000.21000.21000.21000.2100-
21 Feb 20240.21000.21000.21000.21000.21002,500
20 Feb 20240.19600.21000.19600.21000.210011,900
19 Feb 20240.20000.20500.19500.20500.205050,000
16 Feb 20240.19700.21500.19500.21500.21504,100
15 Feb 20240.19800.21500.19700.21500.21503,100
14 Feb 20240.21500.21500.21500.21500.2150-
13 Feb 20240.21500.21500.21500.21500.2150-
09 Feb 20240.21500.21500.21500.21500.2150-
08 Feb 20240.21500.21500.21500.21500.2150100
07 Feb 20240.21500.21500.20000.20000.20002,100
06 Feb 20240.20000.20000.20000.20000.2000100
05 Feb 20240.21000.21000.21000.21000.2100-
02 Feb 20240.21000.21000.21000.21000.2100-
01 Feb 20240.21000.21000.21000.21000.2100200
31 Jan 20240.20000.20000.19900.19900.19902,200
30 Jan 20240.20000.20000.20000.20000.2000800
29 Jan 20240.20000.20000.20000.20000.200010,500
26 Jan 20240.19500.21000.19500.21000.21004,700
25 Jan 20240.20000.20000.20000.20000.20006,000
24 Jan 20240.20500.20500.20500.20500.2050-
23 Jan 20240.21000.21000.20500.20500.20502,900
22 Jan 20240.20000.20000.20000.20000.200025,600
19 Jan 20240.20000.20000.20000.20000.2000100
18 Jan 20240.20500.20500.20000.20500.205047,400
17 Jan 20240.21500.21500.21500.21500.2150100,000
16 Jan 20240.23000.23000.23000.23000.2300-
15 Jan 20240.23000.23000.23000.23000.2300-
12 Jan 20240.21000.23000.21000.23000.23005,100
11 Jan 20240.21000.23000.21000.23000.230033,100
10 Jan 20240.22000.22000.22000.22000.2200-
09 Jan 20240.22000.22000.22000.22000.2200-
08 Jan 20240.22000.22000.22000.22000.2200-
05 Jan 20240.22000.22000.22000.22000.2200100
04 Jan 20240.20500.20500.20500.20500.20502,000
03 Jan 20240.23000.23000.20500.20500.2050105,000
02 Jan 20240.22000.23000.22000.23000.23005,000
29 Dec 20230.20000.22000.20000.22000.220023,600
28 Dec 20230.20000.20000.20000.20000.20001,000
27 Dec 20230.23500.23500.23500.23500.2350-
26 Dec 20230.23500.23500.23500.23500.2350-
22 Dec 20230.23500.23500.23500.23500.2350-
21 Dec 20230.23500.23500.23500.23500.2350-
20 Dec 20230.23500.23500.23500.23500.2350-
19 Dec 20230.23000.23500.23000.23500.2350200
18 Dec 20230.21500.21500.21500.21500.2150-
15 Dec 20230.20500.21500.20500.21500.21506,000
14 Dec 20230.22000.22500.21500.22500.225047,900
13 Dec 20230.22000.22000.22000.22000.2200-
12 Dec 20230.22000.22000.22000.22000.2200-
11 Dec 20230.22000.22000.22000.22000.220015,000
08 Dec 20230.20000.22000.20000.22000.220011,300
07 Dec 20230.22000.22000.22000.22000.2200-
06 Dec 20230.21500.22000.21500.22000.22002,100
05 Dec 20230.22500.22500.22500.22500.2250-
04 Dec 20230.22000.22500.22000.22500.2250200
01 Dec 20230.20000.22000.20000.22000.22002,100
30 Nov 20230.22000.22000.22000.22000.2200100
29 Nov 20230.20500.20500.20500.20500.2050-
28 Nov 20230.20500.20500.20500.20500.2050-
27 Nov 20230.20500.20500.20500.20500.2050400
24 Nov 20230.21000.21000.21000.21000.2100-
23 Nov 20230.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...