Singapore markets open in 4 hours 15 minutes

Straco Corporation Limited (S85.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4700-0.0100 (-2.08%)
At close: 09:04AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.47000.47000.47000.47000.4700100
03 Dec 20210.48000.48000.48000.48000.4800-
02 Dec 20210.48000.48000.48000.48000.4800100
01 Dec 20210.46500.46500.46500.46500.4650-
30 Nov 20210.46500.46500.46000.46500.465067,400
29 Nov 20210.47000.47000.47000.47000.4700-
26 Nov 20210.47000.47000.47000.47000.47003,000
25 Nov 20210.47000.47000.47000.47000.470037,900
24 Nov 20210.47500.47500.47000.47000.470082,600
23 Nov 20210.47000.47500.47000.47500.475037,100
22 Nov 20210.47000.47000.47000.47000.470056,100
19 Nov 20210.48000.48000.47000.47000.4700120,800
18 Nov 20210.47500.48000.47500.48000.480015,000
17 Nov 20210.50000.50000.47500.48000.4800181,000
16 Nov 20210.53000.53000.53000.53000.5300100
15 Nov 20210.49500.49500.49500.49500.4950-
12 Nov 20210.49500.49500.49500.49500.4950-
11 Nov 20210.49500.49500.49500.49500.49504,900
10 Nov 20210.49500.49500.49500.49500.49501,000
09 Nov 20210.49500.49500.49500.49500.4950-
08 Nov 20210.49500.49500.49500.49500.4950400
05 Nov 20210.51000.51500.49500.49500.495071,800
03 Nov 20210.49000.49000.49000.49000.49005,900
02 Nov 20210.50000.50000.49000.49000.49006,100
01 Nov 20210.50000.50000.50000.50000.50001,000
29 Oct 20210.50000.50000.50000.50000.5000-
28 Oct 20210.49500.50000.49500.50000.500010,000
27 Oct 20210.50000.50000.49500.49500.495022,500
26 Oct 20210.50000.50000.50000.50000.50001,500
25 Oct 20210.51000.51000.51000.51000.51003,200
22 Oct 20210.51000.51000.51000.51000.5100-
21 Oct 20210.51000.51000.51000.51000.5100-
20 Oct 20210.51000.51000.51000.51000.510010,600
19 Oct 20210.53500.53500.51000.51500.51507,100
18 Oct 20210.51000.51000.51000.51000.5100-
15 Oct 20210.51000.52000.50500.51000.5100138,000
14 Oct 20210.51000.51000.50500.50500.505051,500
13 Oct 20210.50500.51000.49500.51000.510059,900
12 Oct 20210.50000.50000.49500.50000.500012,100
11 Oct 20210.49000.51000.49000.50500.505055,100
08 Oct 20210.48000.48500.48000.48500.485034,100
07 Oct 20210.48500.48500.48500.48500.4850-
06 Oct 20210.48500.48500.48500.48500.4850-
05 Oct 20210.48500.48500.48500.48500.485015,700
04 Oct 20210.46500.47500.46500.47500.475014,200
01 Oct 20210.47500.47500.47500.47500.4750-
30 Sep 20210.47500.47500.47500.47500.475020,800
29 Sep 20210.47000.47000.47000.47000.47002,000
28 Sep 20210.47000.47000.47000.47000.4700100
27 Sep 20210.47500.47500.47500.47500.4750-
24 Sep 20210.47500.47500.47500.47500.475017,000
23 Sep 20210.48500.48500.47500.47500.475027,600
22 Sep 20210.47500.47500.47500.47500.4750-
21 Sep 20210.47500.47500.47500.47500.475021,600
20 Sep 20210.46500.47500.46000.47500.475087,900
17 Sep 20210.47500.47500.47000.47000.470050,000
16 Sep 20210.49000.49000.49000.49000.490014,000
15 Sep 20210.50500.50500.49000.49000.4900105,000
14 Sep 20210.51500.51500.51000.51500.515020,000
13 Sep 20210.51500.51500.51500.51500.5150-
10 Sep 20210.52000.52000.51500.51500.51501,700
09 Sep 20210.51000.51000.51000.51000.51002,200
08 Sep 20210.51500.51500.51500.51500.5150-
07 Sep 20210.51500.51500.51500.51500.51506,000
06 Sep 20210.52000.52000.52000.52000.520017,500
03 Sep 20210.52000.52000.51500.51500.515016,000
02 Sep 20210.52000.52000.51500.51500.515024,400
01 Sep 20210.52000.52000.51500.51500.515040,300
31 Aug 20210.52000.52000.52000.52000.52001,000
30 Aug 20210.51000.51000.51000.51000.5100-
27 Aug 20210.52500.52500.51000.51000.510016,800
26 Aug 20210.51500.51500.51500.51500.5150-
25 Aug 20210.51500.51500.51500.51500.5150-
24 Aug 20210.52000.52000.51500.51500.515015,100
23 Aug 20210.52000.52000.52000.52000.52005,500
20 Aug 20210.51500.51500.51500.51500.51501,000
19 Aug 20210.51500.51500.51000.51500.515025,000
18 Aug 20210.51500.51500.51500.51500.515026,300
17 Aug 20210.51500.51500.51500.51500.51506,000
16 Aug 20210.53000.53000.51000.51000.51003,000
13 Aug 20210.53500.53500.53500.53500.535010,700
12 Aug 20210.51500.51500.51500.51500.5150-
11 Aug 20210.51500.51500.51500.51500.51502,300
10 Aug 20210.52000.52000.52000.52000.520015,000
06 Aug 20210.52000.52000.52000.52000.5200-
05 Aug 20210.51500.52000.51500.52000.520017,700
04 Aug 20210.52000.52000.52000.52000.52001,200
03 Aug 20210.52000.52000.52000.52000.520011,300
02 Aug 20210.53000.53000.52500.52500.525010,000
30 Jul 20210.54000.54000.52000.52000.52001,900
29 Jul 20210.51500.51500.51500.51500.51508,500
28 Jul 20210.51500.51500.51500.51500.51505,000
27 Jul 20210.52000.52000.52000.52000.520011,100
26 Jul 20210.53000.53000.52000.53000.530017,600
23 Jul 20210.54000.54000.54000.54000.5400-
22 Jul 20210.55000.55000.54000.54000.540026,200
21 Jul 20210.54000.54000.54000.54000.5400-
19 Jul 20210.54500.54500.54000.54000.54005,000
16 Jul 20210.54500.54500.54500.54500.5450-
15 Jul 20210.55000.55000.54500.54500.54509,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...