Mail

T12.SI - Tat Seng Packaging Group Ltd

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.6950	0.6950	0.6800	0.6800	0.6800	35,700
31 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
30 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
29 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	3,000
26 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	7,000
25 May 2023	0.6900	0.6950	0.6900	0.6950	0.6950	10,000
24 May 2023	0.7000	0.7000	0.6950	0.6950	0.6950	4,200
23 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	500
22 May 2023	0.6950	0.6950	0.6950	0.6950	0.6950	14,600
19 May 2023	0.7000	0.7000	0.7000	0.7000	0.7000	3,200
18 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	3,200
17 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
16 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	400
15 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
12 May 2023	0.6900	0.6900	0.6900	0.6900	0.6900	5,900
11 May 2023	0.6750	0.7000	0.6750	0.6900	0.6900	1,800
11 May 2023	0.025 Dividend
10 May 2023	0.7000	0.7000	0.7000	0.7000	0.6750	-
09 May 2023	0.7100	0.7100	0.7000	0.7000	0.6750	31,100
08 May 2023	0.7150	0.7150	0.6950	0.7000	0.6750	135,400
05 May 2023	0.7050	0.7050	0.6950	0.6950	0.6702	15,600
04 May 2023	0.7100	0.7150	0.7050	0.7150	0.6895	20,400
03 May 2023	0.7050	0.7050	0.7050	0.7050	0.6798	-
02 May 2023	0.7050	0.7050	0.7050	0.7050	0.6798	200
28 Apr 2023	0.7200	0.7200	0.7050	0.7050	0.6798	800
27 Apr 2023	0.7200	0.7200	0.7200	0.7200	0.6943	-
26 Apr 2023	0.7200	0.7200	0.7200	0.7200	0.6943	200
25 Apr 2023	0.7100	0.7100	0.7100	0.7100	0.6846	-
24 Apr 2023	0.7100	0.7100	0.7100	0.7100	0.6846	6,500
21 Apr 2023	0.7050	0.7550	0.7050	0.7400	0.7136	26,800
20 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6750	-
19 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.6750	34,500
18 Apr 2023	0.7000	0.7000	0.6900	0.6900	0.6654	42,100
17 Apr 2023	0.6800	0.6950	0.6650	0.6950	0.6702	4,800
14 Apr 2023	0.6750	0.7000	0.6750	0.7000	0.6750	24,100
13 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6509	-
12 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6509	-
11 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6509	-
10 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6509	-
06 Apr 2023	0.6750	0.6750	0.6750	0.6750	0.6509	-
05 Apr 2023	0.6650	0.6900	0.6650	0.6750	0.6509	22,700
04 Apr 2023	0.6950	0.6950	0.6900	0.6900	0.6654	4,400
03 Apr 2023	0.6900	0.6900	0.6900	0.6900	0.6654	22,100
31 Mar 2023	0.6400	0.6400	0.6400	0.6400	0.6171	-
30 Mar 2023	0.6500	0.6500	0.6400	0.6400	0.6171	1,000
29 Mar 2023	0.6950	0.6950	0.6950	0.6950	0.6702	3,000
28 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6268	-
27 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6268	-
24 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6268	-
23 Mar 2023	0.6600	0.6600	0.6500	0.6500	0.6268	2,600
22 Mar 2023	0.6650	0.6650	0.6650	0.6650	0.6413	-
21 Mar 2023	0.6900	0.7050	0.6650	0.6650	0.6413	6,200
20 Mar 2023	0.6800	0.7000	0.6600	0.6850	0.6605	35,400
17 Mar 2023	0.6900	0.6900	0.6800	0.6800	0.6557	5,800
16 Mar 2023	0.6800	0.6800	0.6800	0.6800	0.6557	3,100
15 Mar 2023	0.6500	0.6750	0.6500	0.6750	0.6509	200
14 Mar 2023	0.6550	0.6550	0.6500	0.6500	0.6268	6,400
13 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6461	100
10 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6461	2,600
09 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6461	100
08 Mar 2023	0.6850	0.6850	0.6850	0.6850	0.6605	-
07 Mar 2023	0.6750	0.6850	0.6500	0.6850	0.6605	10,300
06 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6461	-
03 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6461	6,600
02 Mar 2023	0.6850	0.6850	0.6800	0.6800	0.6557	5,100
01 Mar 2023	0.6850	0.6850	0.6850	0.6850	0.6605	-
28 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6605	9,300
27 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6605	1,200
24 Feb 2023	0.6850	0.6900	0.6850	0.6900	0.6654	5,000
23 Feb 2023	0.6700	0.6750	0.6700	0.6750	0.6509	600
22 Feb 2023	0.6800	0.6800	0.6600	0.6600	0.6364	10,400
21 Feb 2023	0.6850	0.6850	0.6850	0.6850	0.6605	200
20 Feb 2023	0.6900	0.6900	0.6850	0.6850	0.6605	15,200
17 Feb 2023	0.6900	0.6900	0.6850	0.6850	0.6605	84,000
16 Feb 2023	0.6800	0.6800	0.6800	0.6800	0.6557	-
15 Feb 2023	0.6600	0.6800	0.6600	0.6800	0.6557	2,000
14 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6316	700
13 Feb 2023	0.6600	0.6600	0.6600	0.6600	0.6364	-
10 Feb 2023	0.6700	0.6700	0.6600	0.6600	0.6364	15,100
09 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
08 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
07 Feb 2023	0.6950	0.6950	0.6900	0.6950	0.6702	9,900
06 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
03 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
02 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
01 Feb 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
31 Jan 2023	0.6950	0.6950	0.6950	0.6950	0.6702	-
30 Jan 2023	0.6900	0.6950	0.6900	0.6950	0.6702	5,200
27 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6557	1,100
26 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6413	10,000
25 Jan 2023	0.6750	0.6750	0.6550	0.6550	0.6316	17,000
20 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6413	100
19 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6413	10,700
18 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6557	100
17 Jan 2023	0.6700	0.6800	0.6700	0.6800	0.6557	1,600
16 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6557	-
13 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6557	-
12 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6557	100
11 Jan 2023	0.6750	0.6750	0.6750	0.6750	0.6509	100
10 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6413	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...