Singapore markets closed

Straco Corporation Limited (S85.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4200+0.0200 (+5.00%)
At close: 03:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.42000.42000.42000.42000.42002,000
25 May 20220.40000.40000.40000.40000.40002,000
24 May 20220.42000.42000.42000.42000.4200-
23 May 20220.42000.42000.42000.42000.4200-
20 May 20220.43000.43000.42000.42000.42003,100
19 May 20220.39500.39500.39500.39500.3950-
18 May 20220.42000.42000.39500.39500.39503,100
17 May 20220.39500.42000.39500.42000.42001,300
13 May 20220.39500.42000.39500.42000.420025,000
12 May 20220.39500.39500.39500.39500.395010,000
11 May 20220.40000.40000.38500.39500.395036,800
10 May 20220.38000.38000.38000.38000.3800-
09 May 20220.38000.38000.38000.38000.38004,000
09 May 20220.01 Dividend
06 May 20220.42000.42000.42000.42000.4100-
05 May 20220.42000.42000.42000.42000.41001,000
04 May 20220.45000.45000.45000.45000.439310,000
29 Apr 20220.45000.45000.45000.45000.4393-
28 Apr 20220.45000.45000.45000.45000.43935,000
27 Apr 20220.45000.45000.43000.43000.419849,300
26 Apr 20220.45000.45000.45000.45000.4393-
25 Apr 20220.45500.45500.45000.45000.439340,400
22 Apr 20220.46000.46000.46000.46000.4490100
21 Apr 20220.46500.46500.46500.46500.4539100
20 Apr 20220.46500.46500.46500.46500.4539100
19 Apr 20220.45000.45000.45000.45000.4393-
18 Apr 20220.45000.45000.45000.45000.439328,000
14 Apr 20220.42500.42500.42500.42500.4149-
13 Apr 20220.42500.42500.42500.42500.4149-
12 Apr 20220.42500.42500.42500.42500.41492,000
11 Apr 20220.42500.42500.42500.42500.41491,000
08 Apr 20220.43000.43000.43000.43000.4198-
07 Apr 20220.43000.43000.43000.43000.41982,300
06 Apr 20220.43500.45000.43500.45000.439327,500
05 Apr 20220.43500.43500.43000.43000.41987,500
04 Apr 20220.42500.42500.42500.42500.41497,400
01 Apr 20220.42500.42500.41500.41500.405121,000
31 Mar 20220.43500.43500.43500.43500.42461,100
30 Mar 20220.42500.44500.42500.43500.424650,100
29 Mar 20220.42000.42500.42000.42500.414918,200
28 Mar 20220.43000.43000.43000.43000.4198-
25 Mar 20220.43000.43000.43000.43000.41984,800
24 Mar 20220.43000.43000.43000.43000.419810,000
23 Mar 20220.41000.41000.41000.41000.4002-
22 Mar 20220.41000.41000.41000.41000.4002-
21 Mar 20220.41000.41000.41000.41000.40022,000
18 Mar 20220.41000.42500.41000.42000.410019,800
17 Mar 20220.40500.41000.40500.41000.40028,100
16 Mar 20220.40000.40000.40000.40000.39057,100
15 Mar 20220.40000.40000.40000.40000.3905-
14 Mar 20220.40000.40000.40000.40000.3905-
11 Mar 20220.40000.40000.40000.40000.390590,000
10 Mar 20220.40500.40500.40500.40500.3954-
09 Mar 20220.40000.40500.40000.40500.3954131,800
08 Mar 20220.40000.40000.40000.40000.390560,000
07 Mar 20220.40500.40500.40500.40500.3954-
04 Mar 20220.40500.40500.40500.40500.395440,000
03 Mar 20220.40500.40500.40500.40500.3954-
02 Mar 20220.40500.40500.40500.40500.3954-
01 Mar 20220.41000.41000.40500.40500.395431,200
28 Feb 20220.42500.42500.42000.42000.410041,700
25 Feb 20220.41000.41000.41000.41000.4002-
24 Feb 20220.43000.43000.41000.41000.40025,000
23 Feb 20220.43000.43000.43000.43000.41989,000
22 Feb 20220.43000.43000.43000.43000.41981,000
21 Feb 20220.44500.44500.44500.44500.4344-
18 Feb 20220.44500.44500.44500.44500.4344-
17 Feb 20220.42500.44500.42000.44500.43443,000
16 Feb 20220.44500.44500.44500.44500.43442,500
15 Feb 20220.42500.42500.42500.42500.414913,000
14 Feb 20220.42500.42500.42000.42000.410099,000
11 Feb 20220.41000.41000.41000.41000.4002-
10 Feb 20220.41000.41000.41000.41000.4002-
09 Feb 20220.41000.41000.41000.41000.4002-
08 Feb 20220.41000.41000.41000.41000.4002-
07 Feb 20220.41000.41000.41000.41000.4002100
04 Feb 20220.40500.40500.40500.40500.3954-
03 Feb 20220.40500.40500.40500.40500.395430,000
31 Jan 20220.40500.44500.40000.42000.410090,400
28 Jan 20220.40500.40500.40500.40500.395454,000
27 Jan 20220.41500.41500.41500.41500.405145,000
26 Jan 20220.41000.41000.41000.41000.4002-
25 Jan 20220.41000.41000.41000.41000.400273,000
24 Jan 20220.41500.42000.41500.42000.41001,700
21 Jan 20220.42000.42000.41500.41500.405150,400
20 Jan 20220.42000.42500.42000.42000.410048,500
19 Jan 20220.42500.42500.42500.42500.414952,500
18 Jan 20220.43500.43500.43500.43500.424618,100
17 Jan 20220.43000.43000.43000.43000.4198100
14 Jan 20220.43000.43000.43000.43000.419822,200
13 Jan 20220.43500.43500.43000.43000.419871,800
12 Jan 20220.43000.43000.43000.43000.419829,600
11 Jan 20220.43000.43500.43000.43000.419883,500
10 Jan 20220.43500.43500.43500.43500.424631,000
07 Jan 20220.43500.43500.43500.43500.424647,300
06 Jan 20220.44000.44000.43500.43500.424615,700
05 Jan 20220.44000.44000.44000.44000.4295108,000
04 Jan 20220.43500.44000.43500.43500.424648,200
03 Jan 20220.44000.44000.44000.44000.4295203,000
31 Dec 20210.44000.44000.44000.44000.429513,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...