Singapore markets closed

Sunright Limited (S71.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.32500.0000 (0.00%)
At close: 10:12AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
29 Apr 20220.36000.36000.36000.36000.360020,000
28 Apr 20220.36000.36000.36000.36000.3600-
27 Apr 20220.36500.36500.36000.36000.36001,000
26 Apr 20220.37000.37000.37000.37000.3700-
25 Apr 20220.37000.37000.37000.37000.370030,000
22 Apr 20220.37000.37000.37000.37000.370010,000
21 Apr 20220.37000.39000.37000.37000.370012,900
20 Apr 20220.37500.37500.37500.37500.3750-
19 Apr 20220.37500.37500.37500.37500.3750-
18 Apr 20220.37500.37500.37500.37500.375016,000
14 Apr 20220.37500.37500.37500.37500.3750-
13 Apr 20220.37500.37500.37500.37500.37501,000
12 Apr 20220.39000.39000.39000.39000.3900-
11 Apr 20220.39000.39000.39000.39000.390030,000
08 Apr 20220.40000.40000.40000.40000.4000-
07 Apr 20220.40000.40000.40000.40000.4000-
06 Apr 20220.37000.40000.37000.40000.400014,100
05 Apr 20220.40000.40500.40000.40500.40501,056,600
04 Apr 20220.39500.39500.39500.39500.3950-
01 Apr 20220.39500.39500.39500.39500.3950-
31 Mar 20220.38000.39500.38000.39500.39502,500
30 Mar 20220.37000.37000.37000.37000.370010,000
29 Mar 20220.36500.38000.36500.38000.38002,100
28 Mar 20220.37500.37500.37500.37500.3750-
25 Mar 20220.37500.38500.37500.37500.375040,300
24 Mar 20220.37000.38000.37000.38000.380010,200
23 Mar 20220.34000.34000.34000.34000.3400-
22 Mar 20220.34000.34000.34000.34000.3400-
21 Mar 20220.34000.34000.34000.34000.3400-
18 Mar 20220.34000.34000.34000.34000.3400-
17 Mar 20220.34000.34000.34000.34000.3400-
16 Mar 20220.34000.34000.34000.34000.3400-
15 Mar 20220.34000.34000.34000.34000.3400-
14 Mar 20220.34000.34000.34000.34000.3400-
11 Mar 20220.34000.34000.34000.34000.3400-
10 Mar 20220.34000.34000.34000.34000.3400-
09 Mar 20220.34000.34000.34000.34000.340014,400
08 Mar 20220.34000.34000.33500.34000.340014,000
07 Mar 20220.36500.37500.35000.37500.3750121,500
04 Mar 20220.38000.38000.38000.38000.3800-
03 Mar 20220.39000.39000.38000.38000.3800103,000
02 Mar 20220.38000.38000.38000.38000.3800-
01 Mar 20220.38000.38000.38000.38000.38006,000
28 Feb 20220.38000.38000.38000.38000.3800-
25 Feb 20220.38000.38000.38000.38000.3800-
24 Feb 20220.38000.38000.37500.38000.380055,600
23 Feb 20220.38500.39500.38500.39500.395032,000
22 Feb 20220.38500.38500.38500.38500.385011,000
21 Feb 20220.39000.39000.38500.38500.38501,000
18 Feb 20220.39500.41000.39000.41000.410035,100
17 Feb 20220.40000.41000.40000.41000.41007,100
16 Feb 20220.40000.40000.40000.40000.400051,600
15 Feb 20220.43500.43500.43500.43500.4350-
14 Feb 20220.43500.43500.43500.43500.4350-
11 Feb 20220.43500.43500.43500.43500.4350-
10 Feb 20220.42000.43500.39500.43500.435056,700
09 Feb 20220.39500.48500.39000.45500.455099,400
08 Feb 20220.39000.39000.39000.39000.3900-
07 Feb 20220.39000.39000.39000.39000.39008,000
04 Feb 20220.39000.39000.36500.37500.375012,800
03 Feb 20220.40000.40000.40000.40000.4000-
31 Jan 20220.40000.40000.40000.40000.40001,000
28 Jan 20220.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...