Singapore Markets closed

Sunright Limited (S71.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.43000.0000 (0.00%)
At close: 10:21AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.43000.43000.43000.43000.430020,200
20 Jan 20220.43000.43500.43000.43000.430017,100
19 Jan 20220.43500.43500.43500.43500.435020,000
18 Jan 20220.45500.45500.45500.45500.4550-
17 Jan 20220.45500.45500.45500.45500.4550-
14 Jan 20220.45500.45500.45500.45500.4550-
13 Jan 20220.43000.45500.43000.45500.455089,300
12 Jan 20220.42500.42500.42500.42500.4250-
11 Jan 20220.42500.42500.42500.42500.4250-
10 Jan 20220.42500.42500.42500.42500.425010,000
07 Jan 20220.42500.42500.42500.42500.4250-
06 Jan 20220.42500.42500.42500.42500.42501,000
05 Jan 20220.44500.44500.44500.44500.4450-
04 Jan 20220.44500.45000.44500.44500.44505,500
03 Jan 20220.45000.45000.45000.45000.4500-
31 Dec 20210.45000.45000.45000.45000.4500-
30 Dec 20210.45000.45000.45000.45000.4500-
29 Dec 20210.45000.45000.45000.45000.4500-
28 Dec 20210.45000.45000.45000.45000.4500-
27 Dec 20210.45000.45000.45000.45000.45001,000
24 Dec 20210.44000.44000.44000.44000.4400-
23 Dec 20210.44000.44000.44000.44000.4400-
22 Dec 20210.44000.44000.44000.44000.4400-
21 Dec 20210.44000.44000.44000.44000.4400-
20 Dec 20210.42500.44000.42500.44000.440017,000
17 Dec 20210.42500.42500.42500.42500.425011,000
16 Dec 20210.42500.42500.42500.42500.4250-
15 Dec 20210.43000.43000.42500.42500.425023,000
14 Dec 20210.42500.42500.42500.42500.4250-
13 Dec 20210.42500.42500.42500.42500.4250-
10 Dec 20210.42500.42500.42500.42500.4250-
09 Dec 20210.42500.42500.42500.42500.42501,000
08 Dec 20210.43000.43000.43000.43000.430068,000
07 Dec 20210.45000.45000.45000.45000.4500-
06 Dec 20210.45000.45000.45000.45000.4500-
03 Dec 20210.45000.45000.45000.45000.4500-
02 Dec 20210.45000.45000.45000.45000.4500-
01 Dec 20210.45000.45000.45000.45000.4500-
30 Nov 20210.45000.45000.45000.45000.450015,000
29 Nov 20210.42500.45000.42500.45000.450015,100
26 Nov 20210.43000.45500.42500.45500.455065,100
25 Nov 20210.44000.45000.43500.43500.435060,000
24 Nov 20210.44000.44000.44000.44000.44002,400
24 Nov 20210.003 Dividend
23 Nov 20210.46000.46000.44500.44500.442050,600
22 Nov 20210.43500.47000.43500.46500.4619217,300
19 Nov 20210.43000.45000.43000.43500.432123,700
18 Nov 20210.45000.45000.45000.45000.4470-
17 Nov 20210.45000.45000.45000.45000.4470-
16 Nov 20210.43500.45000.42500.45000.44702,100
15 Nov 20210.45000.45000.45000.45000.4470-
12 Nov 20210.45000.45000.42500.45000.4470300
11 Nov 20210.43500.43500.43500.43500.4321-
10 Nov 20210.43500.43500.43500.43500.43214,100
09 Nov 20210.43000.43000.43000.43000.4271900
08 Nov 20210.43000.43000.43000.43000.42712,200
05 Nov 20210.42500.43000.42500.43000.427116,700
03 Nov 20210.43500.43500.43500.43500.4321-
02 Nov 20210.43500.43500.43500.43500.43212,500
01 Nov 20210.43000.43000.43000.43000.4271-
29 Oct 20210.43500.43500.43000.43000.427110,000
28 Oct 20210.43000.43000.43000.43000.4271-
27 Oct 20210.43000.43000.43000.43000.427110,000
26 Oct 20210.43000.43000.43000.43000.42715,000
25 Oct 20210.43000.43000.42500.42500.422161,600
22 Oct 20210.43500.44000.43000.43000.427139,600
21 Oct 20210.44000.44000.43500.43500.4321114,000
20 Oct 20210.44500.45500.44000.44000.437092,000
19 Oct 20210.44000.44500.44000.44000.4370107,500
18 Oct 20210.44000.44000.44000.44000.4370110,000
15 Oct 20210.43500.43500.43500.43500.4321-
14 Oct 20210.44000.44000.43500.43500.432121,600
13 Oct 20210.45000.45000.43500.43500.43218,000
12 Oct 20210.45000.45000.45000.45000.447012,000
11 Oct 20210.45000.45000.44500.45000.447095,300
08 Oct 20210.43500.43500.43500.43500.4321-
07 Oct 20210.43500.43500.43500.43500.4321-
06 Oct 20210.43000.45500.43000.43500.432142,400
05 Oct 20210.44500.44500.42500.42500.422116,700
04 Oct 20210.46000.46500.45000.45000.447059,900
01 Oct 20210.47000.47000.45000.45500.45198,600
30 Sep 20210.46500.47500.46500.47500.47188,000
29 Sep 20210.47000.47000.47000.47000.466810,700
28 Sep 20210.48000.50000.47000.48500.481729,000
27 Sep 20210.51500.51500.48500.49500.49171,200
24 Sep 20210.48500.49000.48000.49000.486747,500
23 Sep 20210.48500.49500.48500.49500.491779,000
22 Sep 20210.50000.50000.48000.50000.496670,200
21 Sep 20210.49500.50000.49500.50000.496615,800
20 Sep 20210.49500.49500.49500.49500.4917-
17 Sep 20210.49500.49500.49500.49500.49176,500
16 Sep 20210.50000.50000.50000.50000.49661,200
15 Sep 20210.49500.49500.49500.49500.4917100
14 Sep 20210.49500.50000.49500.49500.491729,000
13 Sep 20210.50000.50000.49500.49500.49174,500
10 Sep 20210.50000.50000.50000.50000.4966100,600
09 Sep 20210.50000.50000.50000.50000.49668,000
08 Sep 20210.51500.51500.50000.50000.496694,700
07 Sep 20210.51000.52000.50500.51500.5115267,000
06 Sep 20210.46500.50500.46500.50000.4966543,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...