Singapore markets closed

Tat Seng Packaging Group Ltd (T12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7350+0.0150 (+2.08%)
At close: 1:18PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20210.73500.73500.73500.73500.73509,000
04 Mar 20210.71500.72000.71500.72000.720029,700
03 Mar 20210.72000.72000.71000.71500.715056,300
02 Mar 20210.71500.71500.71500.71500.715010,000
01 Mar 20210.71500.74000.71500.72000.720065,700
26 Feb 20210.75000.75000.70000.71500.7150274,100
25 Feb 20210.65500.68000.65500.68000.68008,100
24 Feb 20210.65500.65500.64000.64000.640027,200
23 Feb 20210.66000.66000.66000.66000.6600-
22 Feb 20210.67500.67500.66000.66000.660028,700
19 Feb 20210.67000.69000.67000.69000.6900131,900
18 Feb 20210.65500.66500.65500.66500.6650383,500
17 Feb 20210.65500.65500.65500.65500.6550-
16 Feb 20210.65000.65500.65000.65500.655023,000
15 Feb 20210.64500.65000.64500.65000.650017,400
11 Feb 20210.65000.65000.65000.65000.6500-
10 Feb 20210.65000.65000.65000.65000.6500-
09 Feb 20210.65500.65500.65000.65000.650012,000
08 Feb 20210.62000.65500.62000.65000.6500131,200
05 Feb 20210.63000.63500.63000.63500.635039,800
04 Feb 20210.63000.63000.63000.63000.630036,000
03 Feb 20210.63000.63000.62000.63000.630080,400
02 Feb 20210.63000.63000.63000.63000.630091,900
01 Feb 20210.63000.63000.63000.63000.6300-
29 Jan 20210.62500.63000.62500.63000.630050,000
28 Jan 20210.62500.62500.62500.62500.625020,000
27 Jan 20210.63000.63000.60500.60500.605032,700
26 Jan 20210.63000.63000.63000.63000.630019,300
25 Jan 20210.63000.63000.63000.63000.6300-
22 Jan 20210.63000.63000.63000.63000.6300-
21 Jan 20210.63500.65000.63000.63000.630035,500
20 Jan 20210.63000.63000.63000.63000.630026,200
19 Jan 20210.62000.62000.62000.62000.6200-
18 Jan 20210.62000.62000.62000.62000.6200-
15 Jan 20210.62000.63000.62000.62000.62009,500
14 Jan 20210.62000.62000.62000.62000.6200-
13 Jan 20210.61500.62000.60000.62000.620027,000
12 Jan 20210.61500.62000.61500.62000.620039,700
11 Jan 20210.60000.60000.60000.60000.600020,000
08 Jan 20210.58500.61500.58500.61000.610024,200
07 Jan 20210.61000.61000.61000.61000.6100-
06 Jan 20210.61000.61000.61000.61000.6100-
05 Jan 20210.61000.61000.61000.61000.6100-
04 Jan 20210.59500.61500.59500.61000.610048,200
31 Dec 2020------
30 Dec 20200.59000.59000.59000.59000.590017,000
29 Dec 20200.60000.60000.60000.60000.6000-
28 Dec 20200.60000.60000.60000.60000.6000-
24 Dec 2020------
23 Dec 20200.60000.60000.60000.60000.6000-
22 Dec 20200.58000.60000.58000.60000.600085,000
21 Dec 20200.57000.57000.57000.57000.57007,000
18 Dec 20200.56000.56000.56000.56000.5600-
17 Dec 20200.56000.56000.56000.56000.5600-
16 Dec 20200.56000.56000.56000.56000.5600-
15 Dec 20200.56000.56000.56000.56000.56002,000
14 Dec 20200.57500.57500.57500.57500.5750100
11 Dec 20200.55000.55000.55000.55000.5500-
10 Dec 20200.55000.55000.55000.55000.550010,000
09 Dec 20200.55000.55000.55000.55000.5500-
08 Dec 20200.55000.55000.55000.55000.55001,000
07 Dec 20200.55000.55000.55000.55000.5500-
04 Dec 20200.55000.55000.55000.55000.5500-
03 Dec 20200.55000.55000.55000.55000.5500-
02 Dec 20200.56000.56000.55000.55000.550048,200
01 Dec 20200.60000.60000.60000.60000.6000-
30 Nov 20200.60000.60000.60000.60000.6000-
27 Nov 20200.60000.60000.60000.60000.6000-
26 Nov 20200.60000.60000.60000.60000.6000-
25 Nov 20200.55500.60000.55500.60000.600010,100
24 Nov 20200.59500.60500.57000.57000.570021,100
23 Nov 20200.57000.60000.57000.59500.595051,400
20 Nov 20200.57000.57000.57000.57000.5700-
19 Nov 20200.56000.57000.56000.57000.570013,000
18 Nov 20200.54500.54500.54500.54500.545010,000
17 Nov 20200.54000.56000.54000.55000.5500153,200
16 Nov 20200.54000.54000.54000.54000.540019,000
13 Nov 20200.55000.55000.54000.54000.540022,000
12 Nov 20200.55000.55000.55000.55000.5500-
11 Nov 20200.55000.55000.55000.55000.5500100
10 Nov 20200.55000.55000.55000.55000.550021,800
09 Nov 20200.54500.54500.54500.54500.545018,000
06 Nov 20200.54000.54000.54000.54000.54005,000
05 Nov 20200.54000.54000.54000.54000.5400-
04 Nov 20200.54000.54000.54000.54000.5400-
03 Nov 20200.54500.54500.54000.54000.540019,800
02 Nov 20200.54000.54000.54000.54000.54003,000
30 Oct 20200.56000.56000.56000.56000.56008,100
29 Oct 20200.56500.56500.56500.56500.5650-
28 Oct 20200.57500.57500.56500.56500.565032,000
27 Oct 20200.55000.57500.55000.57500.575023,800
26 Oct 20200.55500.55500.55500.55500.5550-
23 Oct 20200.55500.55500.55500.55500.5550-
22 Oct 20200.55500.55500.55500.55500.5550-
21 Oct 20200.55500.55500.55500.55500.5550-
20 Oct 20200.55000.55500.55000.55500.555045,000
19 Oct 20200.56000.56000.55000.55000.550015,400
16 Oct 20200.54000.54000.54000.54000.54007,900
15 Oct 20200.54500.54500.54500.54500.5450-
14 Oct 20200.56000.56000.54500.54500.54503,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...