T12.SI - Tat Seng Packaging Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20190.51000.51000.50500.50500.505036,600
14 Jun 20190.51000.51000.51000.51000.51009,300
13 Jun 20190.50500.50500.50500.50500.50502,900
12 Jun 20190.51000.51500.50000.50500.505044,300
11 Jun 20190.49500.49500.49500.49500.495023,200
10 Jun 20190.49000.49000.49000.49000.4900-
07 Jun 20190.49000.49000.49000.49000.490017,000
06 Jun 20190.49000.49000.49000.49000.4900-
04 Jun 20190.49000.49000.48500.49000.490014,500
03 Jun 20190.48000.48000.48000.48000.4800-
31 May 20190.50000.50000.48000.48000.480041,100
30 May 20190.49000.49000.49000.49000.4900-
29 May 20190.49000.49000.49000.49000.4900-
28 May 20190.49000.49000.49000.49000.4900-
27 May 20190.49500.49500.49000.49000.490029,000
24 May 20190.49500.49500.49500.49500.4950-
23 May 20190.50000.50000.49500.49500.495078,000
22 May 20190.51000.51000.50500.50500.505020,000
21 May 20190.53000.53000.50500.50500.505035,400
17 May 20190.52000.53500.51000.53500.535046,300
16 May 20190.54500.55000.52000.52000.520022,800
15 May 20190.52500.53000.52500.53000.53008,100
14 May 20190.50000.55500.50000.54000.540064,500
13 May 20190.56500.56500.50000.51000.5100487,400
10 May 20190.59000.59000.58500.58500.585015,000
09 May 20190.59000.59000.59000.59000.590020,200
08 May 20190.60000.61000.59000.60000.6000113,500
08 May 20190.02 Dividend
07 May 20190.61500.62000.61500.62000.60009,200
06 May 20190.61500.61500.61000.61000.5903153,000
03 May 20190.62000.62000.62000.62000.6000-
02 May 20190.62000.64000.62000.62000.600022,200
30 Apr 20190.61000.61000.61000.61000.59031,000
29 Apr 20190.61500.61500.61500.61500.595266,400
26 Apr 20190.62000.62000.62000.62000.6000-
25 Apr 20190.62000.62000.62000.62000.6000-
24 Apr 20190.62000.62000.60500.62000.600065,700
23 Apr 20190.61500.62000.61500.62000.600020,800
22 Apr 20190.61500.61500.61500.61500.595211,000
18 Apr 20190.61500.61500.61500.61500.595210,000
17 Apr 20190.62000.62000.61000.61000.590354,000
16 Apr 20190.61500.62500.61500.62500.6048600
15 Apr 20190.61500.61500.61500.61500.595213,000
12 Apr 20190.61500.61500.61500.61500.595230,000
11 Apr 20190.62000.62500.61500.62500.604867,000
10 Apr 20190.62500.62500.62500.62500.6048-
09 Apr 20190.63000.63000.62000.62500.604826,000
08 Apr 20190.62500.63500.62000.62000.600026,800
05 Apr 20190.63000.63000.63000.63000.6097-
04 Apr 20190.63000.63000.63000.63000.6097-
03 Apr 20190.63000.63000.63000.63000.609718,000
02 Apr 20190.63500.63500.63500.63500.6145-
01 Apr 20190.63500.63500.63500.63500.61454,700
29 Mar 20190.63000.63500.63000.63500.61455,000
28 Mar 20190.63500.64000.62000.64000.61946,300
27 Mar 20190.62000.64000.61000.61000.590390,100
26 Mar 20190.62000.62000.62000.62000.60001,000
25 Mar 20190.62000.62000.61500.62000.600070,900
22 Mar 20190.62000.62000.62000.62000.600010,000
21 Mar 20190.61000.62000.61000.62000.600021,100
20 Mar 20190.62000.62000.62000.62000.6000-
19 Mar 20190.62000.62000.62000.62000.6000-
18 Mar 20190.62500.62500.62000.62000.6000106,500
15 Mar 20190.63000.63000.63000.63000.6097-
14 Mar 20190.61000.63500.61000.63000.609737,600
13 Mar 20190.61000.61000.61000.61000.5903-
12 Mar 20190.61000.61000.61000.61000.590313,000
11 Mar 20190.62000.62000.62000.62000.6000-
08 Mar 20190.62000.62000.62000.62000.6000-
07 Mar 20190.61500.62500.61500.62000.600051,000
06 Mar 20190.62000.62000.62000.62000.600010,000
05 Mar 20190.62000.62000.62000.62000.600019,800
04 Mar 20190.63000.63000.62000.63000.609743,200
01 Mar 20190.63500.63500.63500.63500.6145-
28 Feb 20190.63500.63500.63500.63500.614514,000
27 Feb 20190.63000.63000.62000.62000.600020,000
26 Feb 20190.63000.63000.63000.63000.6097-
25 Feb 20190.65000.65000.63000.63000.609746,100
22 Feb 20190.64000.65000.63500.65000.629045,200
21 Feb 20190.64000.64500.64000.64500.624269,100
20 Feb 20190.63000.63000.63000.63000.6097-
19 Feb 20190.63000.63000.63000.63000.6097-
18 Feb 20190.63000.63000.63000.63000.6097-
15 Feb 20190.62500.63000.62500.63000.609717,800
14 Feb 20190.63000.63000.63000.63000.609726,300
13 Feb 20190.62500.62500.61500.62000.600054,900
12 Feb 20190.61500.62500.61500.62500.6048200
11 Feb 20190.62000.62000.60000.60000.580647,100
08 Feb 20190.62000.62000.62000.62000.600010,200
07 Feb 20190.62000.62000.62000.62000.6000-
05 Feb 20190.62000.62000.62000.62000.6000-
04 Feb 20190.62000.62000.62000.62000.6000-
01 Feb 20190.62000.62000.62000.62000.60005,000
31 Jan 20190.63000.63000.62000.62000.600015,600
30 Jan 20190.62000.62000.62000.62000.600025,200
29 Jan 20190.62500.62500.61500.61500.5952200
28 Jan 20190.63500.64000.63500.64000.61948,100
25 Jan 20190.62000.62000.62000.62000.6000-
24 Jan 20190.61500.62000.61500.62000.600019,100
23 Jan 20190.62000.62000.62000.62000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...