Singapore markets close in 34 minutes

Silkroad Nickel Ltd. (STP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4700+0.0050 (+1.08%)
As of 4:07PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20210.46500.50000.46500.47000.4700356,200
26 Feb 20210.44500.47000.44500.46500.4650351,200
25 Feb 20210.45500.46000.45500.46000.460021,000
24 Feb 20210.44500.46500.44500.45500.4550481,900
23 Feb 20210.44500.44500.43000.43500.435075,000
22 Feb 20210.44500.45000.44500.45000.450064,600
19 Feb 20210.43000.43000.43000.43000.43002,100
18 Feb 20210.43000.43000.42500.43000.430028,000
17 Feb 20210.42000.45000.42000.43000.430059,000
16 Feb 20210.42500.42500.42500.42500.425034,000
15 Feb 20210.45000.45000.38500.42500.4250223,500
11 Feb 20210.38500.38500.38500.38500.3850-
10 Feb 20210.36500.38500.36500.38500.3850113,800
09 Feb 20210.38500.38500.38500.38500.3850-
08 Feb 20210.38500.38500.38500.38500.3850-
05 Feb 20210.40500.42000.38500.38500.385066,500
04 Feb 20210.41000.41000.41000.41000.41002,600
03 Feb 20210.41000.41000.41000.41000.410022,400
02 Feb 20210.43000.43000.43000.43000.43009,000
01 Feb 20210.42000.42000.42000.42000.420012,200
29 Jan 20210.42000.42000.42000.42000.42005,000
28 Jan 20210.43500.45000.42000.42000.420025,300
27 Jan 20210.45000.45000.45000.45000.4500-
26 Jan 20210.45000.45000.45000.45000.450024,200
25 Jan 20210.48000.48000.47000.47000.470045,000
22 Jan 20210.45000.45000.45000.45000.45007,000
21 Jan 20210.50000.50500.45000.45000.4500180,900
20 Jan 20210.46000.49500.46000.49500.4950132,200
19 Jan 20210.46000.49000.44500.46000.4600704,000
18 Jan 20210.43000.43000.43000.43000.430010,000
15 Jan 20210.43000.43000.43000.43000.4300600
14 Jan 20210.45500.45500.43000.43000.430040,000
13 Jan 20210.44500.45000.44500.45000.450053,000
12 Jan 20210.44500.44500.44500.44500.445015,000
11 Jan 20210.44000.44500.44000.44500.445061,300
08 Jan 20210.44000.44000.44000.44000.440013,000
07 Jan 20210.43500.43500.42500.43500.435090,600
06 Jan 20210.43000.43500.43000.43500.435027,000
05 Jan 20210.42000.42000.40000.42000.4200206,400
04 Jan 20210.39500.40000.38500.40000.4000127,900
31 Dec 2020------
30 Dec 20200.35000.35000.35000.35000.350017,300
29 Dec 20200.37000.37000.37000.37000.3700-
28 Dec 20200.37000.37000.37000.37000.3700-
24 Dec 2020------
23 Dec 20200.37000.37000.37000.37000.3700-
22 Dec 20200.37000.37000.37000.37000.3700-
21 Dec 20200.37000.37000.37000.37000.3700-
18 Dec 20200.40000.40000.36000.37000.3700131,200
17 Dec 20200.25000.38500.25000.38500.38503,101,000
16 Dec 20200.25000.30000.25000.30000.300055,000
15 Dec 20200.19000.24000.19000.24000.240025,000
14 Dec 20200.23000.23000.20000.20000.20005,000
11 Dec 20200.20000.20000.20000.20000.2000-
10 Dec 20200.20000.20000.20000.20000.2000-
09 Dec 20200.20000.20000.20000.20000.2000-
08 Dec 20200.20000.20000.20000.20000.2000-
07 Dec 20200.20000.20000.20000.20000.2000-
04 Dec 20200.20000.20000.20000.20000.2000-
03 Dec 20200.20000.20000.20000.20000.2000-
02 Dec 20200.20000.20000.20000.20000.200055,000
01 Dec 20200.19000.19000.19000.19000.190035,000
30 Nov 20200.18000.18000.17100.17100.171030,000
27 Nov 20200.22000.22000.20000.20000.200040,000
26 Nov 20200.22000.22000.22000.22000.2200-
25 Nov 20200.22000.22000.22000.22000.2200-
24 Nov 20200.22000.22000.22000.22000.22005,000
23 Nov 20200.20000.20000.20000.20000.2000-
20 Nov 20200.20000.20000.20000.20000.2000-
19 Nov 20200.20000.20000.20000.20000.2000-
18 Nov 20200.20000.20000.20000.20000.2000-
17 Nov 20200.20000.20000.20000.20000.20005,000
16 Nov 20200.19000.19000.19000.19000.19006,000
13 Nov 20200.19000.19000.19000.19000.1900-
12 Nov 20200.19000.19000.19000.19000.1900-
11 Nov 20200.19000.19000.19000.19000.1900-
10 Nov 20200.19000.19000.19000.19000.19008,000
09 Nov 20200.18000.18200.18000.18200.182023,600
06 Nov 20200.17800.17800.17800.17800.1780-
05 Nov 20200.17800.17800.17800.17800.1780-
04 Nov 20200.17800.17800.17800.17800.1780-
03 Nov 20200.18200.18200.17800.17800.178015,000
02 Nov 20200.20500.20500.20500.20500.2050-
30 Oct 20200.20500.20500.20500.20500.2050-
29 Oct 20200.20500.20500.20500.20500.2050-
28 Oct 20200.20500.20500.20500.20500.20503,000
27 Oct 20200.20000.20000.20000.20000.200050,000
26 Oct 20200.20000.20000.20000.20000.2000-
23 Oct 20200.20000.20000.20000.20000.2000-
22 Oct 20200.20000.20000.20000.20000.200050,000
21 Oct 20200.20000.22000.20000.22000.220092,500
20 Oct 20200.22000.22000.22000.22000.220053,000
19 Oct 20200.20000.20000.20000.20000.2000-
16 Oct 20200.20000.20000.20000.20000.2000-
15 Oct 20200.20000.20000.20000.20000.200080,000
14 Oct 20200.20000.20000.20000.20000.2000-
13 Oct 20200.20000.20000.20000.20000.200024,000
12 Oct 20200.20000.20000.20000.20000.2000-
09 Oct 20200.20000.20000.20000.20000.200097,200
08 Oct 20200.20000.20000.20000.20000.200098,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...