S71.SI - Sunright Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.25500.25500.25500.25500.2550-
31 May 20230.25500.25500.25500.25500.2550-
30 May 20230.25500.25500.25500.25500.2550-
29 May 20230.25500.25500.25500.25500.2550100
26 May 20230.24500.26000.24500.25500.255043,000
25 May 20230.23000.24500.22500.24500.245039,500
24 May 20230.23000.23000.23000.23000.2300-
23 May 20230.23000.23000.23000.23000.2300-
22 May 20230.23000.23000.23000.23000.2300800
19 May 20230.23000.23000.23000.23000.2300-
18 May 20230.23000.23000.23000.23000.2300-
17 May 20230.23000.23000.23000.23000.2300-
16 May 20230.23000.23000.23000.23000.23006,000
15 May 20230.23000.23000.23000.23000.2300-
12 May 20230.23000.23000.23000.23000.23003,000
11 May 20230.23500.23500.23500.23500.235025,400
10 May 20230.23500.23500.23500.23500.2350-
09 May 20230.23500.23500.23500.23500.23501,800
08 May 20230.23500.23500.23500.23500.235022,000
05 May 20230.24500.24500.24500.24500.2450-
04 May 20230.24500.24500.24500.24500.2450-
03 May 20230.24500.24500.24500.24500.2450-
02 May 20230.24500.24500.24500.24500.2450-
28 Apr 20230.23500.24500.23500.24500.245020,000
27 Apr 20230.24500.24500.24500.24500.2450-
26 Apr 20230.24500.24500.24500.24500.2450-
25 Apr 20230.23500.24500.23500.24500.24508,300
24 Apr 20230.23000.23000.23000.23000.2300-
21 Apr 20230.23000.23000.23000.23000.23001,000
20 Apr 20230.23000.23000.23000.23000.23004,400
19 Apr 20230.23000.23000.23000.23000.2300-
18 Apr 20230.23000.23000.23000.23000.23003,000
17 Apr 20230.24000.24500.24000.24000.240016,800
14 Apr 20230.23000.23000.23000.23000.23009,400
13 Apr 20230.23500.23500.23500.23500.2350-
12 Apr 20230.23500.23500.23500.23500.2350-
11 Apr 20230.23500.23500.23500.23500.23508,000
10 Apr 20230.24000.24000.23500.23500.235064,000
06 Apr 20230.25000.25000.25000.25000.2500-
05 Apr 20230.25000.25000.25000.25000.2500-
04 Apr 20230.25000.25000.25000.25000.2500-
03 Apr 20230.25000.26000.25000.25000.250053,400
31 Mar 20230.24000.24000.24000.24000.2400-
30 Mar 20230.25000.25000.23500.24000.24007,300
29 Mar 20230.24500.24500.24500.24500.2450-
28 Mar 20230.24500.24500.24500.24500.2450-
27 Mar 20230.24500.24500.24500.24500.2450-
24 Mar 20230.24500.24500.24500.24500.2450-
23 Mar 20230.24500.24500.24500.24500.2450-
22 Mar 20230.24500.24500.24500.24500.24501,600
21 Mar 20230.24000.24000.24000.24000.2400-
20 Mar 20230.23500.24000.23500.24000.24008,000
17 Mar 20230.24500.24500.23500.23500.23505,000
16 Mar 20230.25000.25000.25000.25000.2500-
15 Mar 20230.25000.25000.25000.25000.2500-
14 Mar 20230.25000.25000.25000.25000.2500-
13 Mar 20230.25000.25000.25000.25000.2500-
10 Mar 20230.25000.25000.25000.25000.25008,400
09 Mar 20230.28000.28000.26000.26000.260022,900
08 Mar 20230.29000.29000.29000.29000.29004,000
07 Mar 20230.31500.31500.31500.31500.3150-
06 Mar 20230.31500.31500.31500.31500.3150-
03 Mar 20230.31500.31500.31500.31500.3150-
02 Mar 20230.31500.31500.31500.31500.3150-
01 Mar 20230.31500.31500.31500.31500.3150-
28 Feb 20230.31500.31500.31500.31500.3150100
27 Feb 20230.32500.32500.32500.32500.3250-
24 Feb 20230.32500.32500.32500.32500.3250-
23 Feb 20230.31000.32500.31000.32500.3250900
22 Feb 20230.30000.30000.28000.28000.28008,100
21 Feb 20230.30500.30500.30500.30500.3050300
20 Feb 20230.28000.31000.28000.31000.310020,200
17 Feb 20230.28500.28500.28500.28500.2850-
16 Feb 20230.28500.28500.28500.28500.28503,000
15 Feb 20230.30500.30500.30500.30500.305012,000
14 Feb 20230.30000.31000.30000.30500.305031,100
13 Feb 20230.29500.30500.29500.30500.305011,000
10 Feb 20230.31000.31000.31000.31000.3100-
09 Feb 20230.30500.31000.30500.31000.3100400
08 Feb 20230.27000.27000.27000.27000.2700-
07 Feb 20230.27000.27000.27000.27000.2700-
06 Feb 20230.27000.27000.27000.27000.27001,000
03 Feb 20230.27500.27500.27500.27500.2750-
02 Feb 20230.27500.27500.27500.27500.2750-
01 Feb 20230.27500.27500.27500.27500.2750-
31 Jan 20230.27500.27500.27500.27500.2750-
30 Jan 20230.27500.27500.27500.27500.2750-
27 Jan 20230.27000.28000.25500.27500.27508,500
26 Jan 20230.27000.27000.27000.27000.2700-
25 Jan 20230.27000.27000.27000.27000.2700-
20 Jan 20230.27000.27000.27000.27000.270013,300
19 Jan 20230.28000.28000.28000.28000.2800-
18 Jan 20230.28000.28000.28000.28000.2800-
17 Jan 20230.28000.28000.28000.28000.2800-
16 Jan 20230.28000.28000.28000.28000.2800600
13 Jan 20230.29500.29500.29500.29500.2950-
12 Jan 20230.29500.29500.29500.29500.29506,400
11 Jan 20230.30500.30500.30500.30500.3050-
10 Jan 20230.28000.30500.27500.30500.305012,100
09 Jan 20230.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...