STP.SI - Silkroad Nickel Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.17600.18000.17600.18000.1800175,000
17 Oct 20190.17500.17600.17500.17600.176024,000
16 Oct 20190.17900.17900.16000.16000.16005,000
15 Oct 20190.16500.16600.16500.16600.166010,000
14 Oct 20190.16500.16500.16500.16500.16502,500
11 Oct 20190.15500.16000.15500.16000.16007,500
10 Oct 20190.13100.13100.13100.13100.1310-
09 Oct 20190.13100.13100.13100.13100.1310-
08 Oct 20190.13100.13100.13100.13100.1310300
07 Oct 20190.15000.15000.15000.15000.15005,000
04 Oct 20190.15000.15000.15000.15000.150050,000
03 Oct 20190.13000.13000.13000.13000.1300-
02 Oct 20190.13000.13000.13000.13000.13001,000
01 Oct 20190.15100.15100.15000.15000.150030,000
30 Sep 20190.15100.15100.15000.15000.150030,000
27 Sep 20190.16600.16600.16600.16600.1660-
26 Sep 20190.16600.16600.16600.16600.166050,000
25 Sep 20190.16600.16700.16600.16600.166045,000
24 Sep 20190.18500.18500.18500.18500.185030,000
23 Sep 20190.19000.19500.19000.19500.195084,000
20 Sep 20190.19000.19000.19000.19000.190040,000
19 Sep 20190.18500.18500.18000.18000.180093,100
18 Sep 20190.18900.18900.18900.18900.1890-
17 Sep 20190.18600.18900.18000.18900.1890125,000
16 Sep 20190.17000.17000.17000.17000.170029,100
13 Sep 20190.15000.15500.14500.15500.1550128,000
12 Sep 20190.19900.20500.15000.15500.1550255,000
11 Sep 20190.20000.20000.20000.20000.2000-
10 Sep 20190.20000.20000.20000.20000.2000-
09 Sep 20190.20000.20000.20000.20000.2000-
06 Sep 20190.20000.20000.20000.20000.2000-
05 Sep 20190.20000.20000.20000.20000.200010,000
04 Sep 20190.15500.15500.15000.15000.150054,200
03 Sep 20190.16500.16500.15000.15000.1500138,600
02 Sep 20190.16500.18500.16500.16600.16605,200
30 Aug 20190.17500.17500.17500.17500.1750-
29 Aug 20190.17500.17500.17500.17500.1750-
28 Aug 20190.17500.17500.17500.17500.1750-
27 Aug 20190.17500.17500.17500.17500.1750-
26 Aug 20190.17500.17500.17500.17500.1750-
23 Aug 20190.17500.17500.17500.17500.175012,800
22 Aug 20190.17900.19000.17900.19000.1900150,000
21 Aug 20190.19000.19000.16000.16000.160065,000
20 Aug 20190.18000.18500.18000.18400.1840269,900
19 Aug 20190.18000.24000.18000.20000.200080,000
16 Aug 20190.25000.25000.20000.20000.200030,000
15 Aug 20190.20000.20000.20000.20000.2000-
14 Aug 20190.20000.20000.20000.20000.2000-
13 Aug 20190.22000.22000.20000.20000.200030,000
08 Aug 20190.21500.22000.21500.22000.220026,000
07 Aug 20190.28500.28500.28500.28500.2850-
06 Aug 20190.29500.29500.27500.28500.285035,000
05 Aug 20190.28000.30000.28000.30000.300010,000
02 Aug 20190.31000.32000.31000.32000.320018,100
01 Aug 20190.28000.29500.28000.29500.295018,000
31 Jul 20190.33000.33000.33000.33000.330011,900
30 Jul 20190.29500.29500.29500.29500.2950-
29 Jul 20190.29500.29500.29500.29500.2950-
26 Jul 20190.28000.29500.28000.29500.295021,300
25 Jul 20190.28000.28000.28000.28000.2800-
24 Jul 20190.28000.28000.28000.28000.2800-
23 Jul 20190.28000.28000.28000.28000.2800-
22 Jul 20190.28000.28000.28000.28000.2800-
19 Jul 20190.28000.29000.28000.28000.280010,200
18 Jul 20190.22000.23500.22000.23500.235013,000
17 Jul 20190.19000.19000.19000.19000.1900-
16 Jul 20190.19000.19000.19000.19000.1900-
15 Jul 20190.19000.19000.19000.19000.1900-
12 Jul 20190.19000.19000.19000.19000.1900200
11 Jul 20190.30000.30000.30000.30000.3000-
10 Jul 20190.30000.30000.30000.30000.3000-
09 Jul 20190.30000.30000.30000.30000.3000-
08 Jul 20190.30000.30000.30000.30000.3000-
05 Jul 20190.30000.30000.30000.30000.3000-
04 Jul 20190.30000.30000.30000.30000.3000-
03 Jul 20190.30000.30000.30000.30000.3000-
02 Jul 20190.30000.30000.30000.30000.3000-
01 Jul 20190.30000.30000.30000.30000.3000-
28 Jun 20190.30000.30000.30000.30000.3000-
27 Jun 20190.30000.30000.30000.30000.3000-
26 Jun 20190.30000.30000.30000.30000.3000-
25 Jun 20190.30000.30000.30000.30000.3000-
24 Jun 20190.30000.30000.30000.30000.3000-
21 Jun 20190.30000.30000.30000.30000.3000-
20 Jun 20190.30000.30000.30000.30000.3000-
19 Jun 20190.30000.30000.30000.30000.3000-
18 Jun 20190.30000.30000.30000.30000.3000-
17 Jun 20190.30000.30000.30000.30000.3000-
14 Jun 20190.30000.30000.30000.30000.3000-
13 Jun 20190.30000.30000.30000.30000.3000-
12 Jun 20190.30000.30000.30000.30000.3000-
11 Jun 20190.30000.30000.30000.30000.30001,000
10 Jun 20190.30000.30000.30000.30000.30003,000
07 Jun 20190.31000.31000.31000.31000.3100-
06 Jun 20190.31000.31000.31000.31000.3100-
04 Jun 20190.31000.31000.31000.31000.3100-
03 Jun 20190.31000.31000.31000.31000.3100-
31 May 20190.31000.31000.31000.31000.3100-
30 May 20190.31000.31000.31000.31000.3100-
29 May 20190.31000.31000.31000.31000.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...