Singapore markets closed

Tat Seng Packaging Group Ltd (T12.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.82000.0000 (0.00%)
At close: 10:02AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.82000.82000.82000.82000.8200-
05 May 20210.82000.82000.82000.82000.8200-
04 May 20210.80500.82000.80000.82000.820025,100
03 May 20210.82000.82000.81000.81000.8100105,900
30 Apr 20210.82000.82000.82000.82000.820030,500
29 Apr 20210.79000.79000.79000.79000.7900-
28 Apr 20210.82000.83000.79000.79000.79001,300
27 Apr 20210.79500.82000.79500.82000.820041,200
26 Apr 20210.80000.80000.79000.79000.790042,200
23 Apr 20210.79500.79500.79500.79500.795053,500
22 Apr 20210.80000.80000.80000.80000.80002,000
21 Apr 20210.80000.80000.78500.79000.790069,500
20 Apr 20210.80500.80500.79500.79500.7950111,100
19 Apr 20210.80500.80500.80000.80500.8050126,900
16 Apr 20210.80500.80500.80500.80500.805018,000
15 Apr 20210.81000.81000.80000.80000.800035,100
14 Apr 20210.80500.80500.80000.80500.805052,700
13 Apr 20210.79500.80500.78000.80500.805076,200
12 Apr 20210.79500.79500.79500.79500.7950-
09 Apr 20210.79500.79500.79500.79500.7950-
08 Apr 20210.79500.79500.79500.79500.7950-
07 Apr 20210.79500.79500.79500.79500.7950-
06 Apr 20210.79500.79500.79500.79500.795027,000
05 Apr 20210.80500.81000.79500.79500.795025,500
01 Apr 20210.80500.80500.80500.80500.805012,000
31 Mar 20210.78500.80500.77000.80500.8050118,200
30 Mar 20210.80000.80000.79500.79500.795016,000
29 Mar 20210.81000.81000.81000.81000.81007,300
26 Mar 20210.80000.80500.80000.80500.8050174,500
25 Mar 20210.78500.79500.78500.79500.795047,000
24 Mar 20210.78000.78000.78000.78000.7800-
23 Mar 20210.77500.78000.77500.78000.780085,600
22 Mar 20210.78000.78000.78000.78000.780010,000
19 Mar 20210.78000.78000.78000.78000.780015,200
18 Mar 20210.77500.78000.77500.78000.780051,400
17 Mar 20210.77500.77500.76500.77000.770051,500
16 Mar 20210.76000.76500.76000.76500.76506,200
15 Mar 20210.75500.76000.75500.76000.760044,100
12 Mar 20210.73500.75000.73500.75000.750015,000
11 Mar 20210.75000.75500.72000.72000.720046,500
10 Mar 20210.74000.74500.74000.74500.745016,500
09 Mar 20210.73500.74000.73000.74000.740034,800
08 Mar 20210.73500.74000.73500.74000.7400199,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...