Singapore markets closed

Sunright Limited (S71.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2650-0.0150 (-5.36%)
At close: 02:34PM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.29000.29000.26500.26500.265078,000
22 Sept 20220.28000.28000.28000.28000.2800-
21 Sept 20220.28000.28000.28000.28000.2800-
20 Sept 20220.28000.28000.28000.28000.2800-
19 Sept 20220.28000.28000.28000.28000.2800-
16 Sept 20220.28000.28000.28000.28000.2800-
15 Sept 20220.28000.28000.28000.28000.2800-
14 Sept 20220.28000.28000.28000.28000.2800-
13 Sept 20220.28000.28000.28000.28000.2800-
12 Sept 20220.28000.28000.28000.28000.2800-
09 Sept 20220.28000.28000.28000.28000.28002,000
08 Sept 20220.28000.28000.28000.28000.2800-
07 Sept 20220.28000.28000.28000.28000.2800-
06 Sept 20220.31500.31500.28000.28000.280022,100
05 Sept 20220.30000.30000.29500.29500.29504,300
02 Sept 20220.30000.30000.30000.30000.3000-
01 Sept 20220.30000.30000.30000.30000.3000-
31 Aug 20220.30000.30000.30000.30000.3000-
30 Aug 20220.30000.30000.30000.30000.3000-
29 Aug 20220.30000.30000.30000.30000.300025,000
26 Aug 20220.30500.30500.29000.29000.2900133,000
25 Aug 20220.30500.30500.30500.30500.305010,000
24 Aug 20220.31000.31000.31000.31000.31004,100
23 Aug 20220.31000.31000.31000.31000.3100-
22 Aug 20220.31000.31000.31000.31000.3100-
19 Aug 20220.31000.31000.31000.31000.310037,600
18 Aug 20220.31000.31000.31000.31000.3100-
17 Aug 20220.31000.31000.30500.31000.310058,800
16 Aug 20220.31500.32000.31000.31000.310040,400
15 Aug 20220.31000.31000.31000.31000.3100-
12 Aug 20220.31000.31000.31000.31000.3100-
11 Aug 20220.31500.31500.31000.31000.31004,500
10 Aug 20220.35000.35000.35000.35000.3500300
08 Aug 20220.33000.37000.33000.37000.37004,300
05 Aug 20220.33000.33000.33000.33000.330010,000
04 Aug 20220.33000.33000.33000.33000.3300-
03 Aug 20220.33000.33000.33000.33000.33001,000
02 Aug 20220.33000.33000.33000.33000.3300-
01 Aug 20220.33000.33000.33000.33000.33001,100
29 Jul 20220.33000.33000.33000.33000.33001,000
28 Jul 20220.34000.34000.34000.34000.340072,000
27 Jul 20220.34000.34000.34000.34000.3400-
26 Jul 20220.34000.34000.34000.34000.3400-
25 Jul 20220.34000.34000.34000.34000.34001,000
22 Jul 20220.31000.31000.31000.31000.310020,000
21 Jul 20220.30500.30500.30500.30500.30508,000
20 Jul 20220.35000.35000.35000.35000.3500-
19 Jul 20220.35000.35000.35000.35000.3500-
18 Jul 20220.35000.35000.35000.35000.3500-
15 Jul 20220.35000.35000.35000.35000.3500-
14 Jul 20220.35000.35000.35000.35000.3500-
13 Jul 20220.35000.35000.35000.35000.3500-
12 Jul 20220.35000.35000.35000.35000.350040,000
08 Jul 20220.35000.35000.35000.35000.3500-
07 Jul 20220.35000.35000.35000.35000.3500-
06 Jul 20220.35000.35000.35000.35000.3500-
05 Jul 20220.35000.35000.35000.35000.3500-
04 Jul 20220.35000.35000.35000.35000.3500-
01 Jul 20220.35000.35000.35000.35000.3500-
30 Jun 20220.35000.35000.35000.35000.3500-
29 Jun 20220.32500.35000.30500.35000.3500172,200
28 Jun 20220.32500.32500.32500.32500.3250-
27 Jun 20220.32500.32500.32500.32500.3250-
24 Jun 20220.32500.32500.32500.32500.3250-
23 Jun 20220.32500.32500.32500.32500.3250-
22 Jun 20220.32500.32500.32500.32500.32505,000
21 Jun 20220.33000.33000.33000.33000.33001,800
20 Jun 20220.33000.33000.33000.33000.33002,200
17 Jun 20220.33000.33000.33000.33000.3300-
16 Jun 20220.33500.33500.32500.33000.330015,000
15 Jun 20220.35000.35000.35000.35000.3500-
14 Jun 20220.35000.35000.35000.35000.3500-
13 Jun 20220.35000.35000.35000.35000.3500-
10 Jun 20220.35000.35000.35000.35000.3500-
09 Jun 20220.35000.35000.35000.35000.3500-
08 Jun 20220.35000.35000.35000.35000.3500-
07 Jun 20220.33500.35000.33500.35000.350011,600
06 Jun 20220.35000.35000.35000.35000.3500-
03 Jun 20220.35000.35000.35000.35000.3500-
02 Jun 20220.35000.35000.35000.35000.3500-
01 Jun 20220.35000.35000.35000.35000.3500-
31 May 20220.35000.35000.35000.35000.3500-
30 May 20220.35000.35000.35000.35000.3500-
27 May 20220.35000.35000.35000.35000.350013,300
26 May 20220.34000.34000.34000.34000.3400100
25 May 20220.38500.38500.34000.34000.34006,900
24 May 20220.38500.38500.38500.38500.3850100
23 May 20220.30000.30000.30000.30000.3000-
20 May 20220.35500.35500.30000.30000.300023,000
19 May 20220.36000.36000.36000.36000.3600-
18 May 20220.36000.36000.36000.36000.3600-
17 May 20220.36000.36000.36000.36000.3600-
13 May 20220.36000.36000.36000.36000.3600-
12 May 20220.36000.36000.36000.36000.360011,300
11 May 20220.36000.36000.36000.36000.3600-
10 May 20220.36500.36500.36000.36000.36002,700
09 May 20220.36500.36500.36500.36500.36508,000
06 May 20220.35500.35500.35500.35500.3550-
05 May 20220.36000.36000.35500.35500.35501,000
04 May 20220.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...