T12.SI - Tat Seng Packaging Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.43500.43500.43500.43500.4350-
04 Jun 20200.43500.43500.43500.43500.43504,600
03 Jun 20200.43500.43500.43500.43500.4350-
02 Jun 20200.43000.43500.43000.43500.43508,900
01 Jun 20200.43000.43000.43000.43000.43003,000
29 May 20200.43000.43000.43000.43000.4300-
28 May 20200.43000.43000.43000.43000.4300-
27 May 20200.43000.43000.43000.43000.4300-
26 May 20200.42500.43000.42500.43000.43005,000
22 May 20200.42500.42500.42500.42500.425012,000
21 May 20200.41000.41000.41000.41000.4100-
20 May 20200.41000.41000.41000.41000.4100-
19 May 20200.41000.41000.41000.41000.41002,900
18 May 20200.40500.40500.40500.40500.4050-
15 May 20200.40500.40500.40500.40500.40504,200
14 May 20200.42000.42000.41500.42000.420020,500
13 May 20200.41000.41000.41000.41000.4100100
12 May 20200.40000.40000.40000.40000.4000-
11 May 20200.41000.41000.40000.40000.400021,800
08 May 20200.41000.41000.41000.41000.41003,100
06 May 20200.43000.43000.41000.41000.4100700
05 May 20200.43000.43000.43000.43000.4300100
04 May 20200.45000.45000.45000.45000.4500-
30 Apr 20200.45000.45000.45000.45000.45001,300
29 Apr 20200.45000.45000.45000.45000.450030,000
28 Apr 20200.44000.44000.44000.44000.4400-
27 Apr 20200.44000.44000.44000.44000.4400-
24 Apr 20200.44000.44000.44000.44000.4400-
23 Apr 20200.44000.44000.44000.44000.4400-
22 Apr 20200.44000.44000.44000.44000.440020,000
21 Apr 20200.43000.43000.43000.43000.430011,000
20 Apr 20200.44000.44000.43000.43000.43005,500
17 Apr 20200.44000.44000.44000.44000.44004,500
16 Apr 20200.45000.45000.40500.43000.430049,700
15 Apr 20200.40000.40000.40000.40000.4000-
14 Apr 20200.40000.40000.40000.40000.4000-
13 Apr 20200.40000.40000.40000.40000.4000-
09 Apr 20200.40000.40000.40000.40000.400012,500
08 Apr 20200.34500.40000.34500.40000.400017,700
07 Apr 20200.35000.35000.35000.35000.3500-
06 Apr 20200.35000.35000.35000.35000.3500-
03 Apr 20200.35000.35000.35000.35000.3500-
02 Apr 20200.35000.35000.35000.35000.3500-
01 Apr 20200.35000.35000.35000.35000.350010,800
31 Mar 20200.36000.36000.36000.36000.360021,000
30 Mar 20200.35500.35500.35500.35500.35502,500
27 Mar 20200.36500.36500.36500.36500.36502,900
26 Mar 20200.37500.37500.36500.36500.36504,000
25 Mar 20200.28000.28000.28000.28000.2800-
24 Mar 20200.29000.29000.28000.28000.280040,100
23 Mar 20200.26000.28000.26000.26500.265033,000
20 Mar 20200.25000.29000.25000.28000.280057,800
19 Mar 20200.33000.33000.29000.29000.2900240,000
18 Mar 20200.37000.37000.37000.37000.3700-
17 Mar 20200.39000.39000.37000.37000.370031,000
16 Mar 20200.43500.43500.39000.39000.39004,400
13 Mar 20200.45000.45000.44500.44500.445056,100
12 Mar 20200.47500.47500.47500.47500.4750-
11 Mar 20200.47500.47500.47500.47500.4750-
10 Mar 20200.47500.47500.47500.47500.47502,000
09 Mar 20200.47000.47000.47000.47000.4700-
06 Mar 20200.47500.47500.47000.47000.470017,800
05 Mar 20200.47500.47500.47500.47500.47507,000
04 Mar 20200.48500.48500.47500.47500.47503,100
03 Mar 20200.47500.47500.47500.47500.4750-
02 Mar 20200.47500.48000.47500.47500.475048,600
28 Feb 20200.49000.49000.48000.48000.480056,600
27 Feb 20200.50000.50000.50000.50000.50002,000
26 Feb 20200.49500.51000.49500.49500.495027,600
25 Feb 20200.48000.49000.48000.49000.49009,200
24 Feb 20200.48500.48500.48500.48500.48501,100
21 Feb 20200.50500.50500.48000.48000.480010,000
20 Feb 20200.52000.52000.52000.52000.5200-
19 Feb 20200.51000.52000.51000.52000.520012,200
18 Feb 20200.50500.51000.50500.51000.510035,500
17 Feb 20200.51000.51000.51000.51000.5100100
14 Feb 20200.50500.50500.50500.50500.505010,800
13 Feb 20200.49500.50500.49500.50500.50502,700
12 Feb 20200.50000.50000.50000.50000.5000-
11 Feb 20200.50000.50000.50000.50000.50001,000
10 Feb 20200.49000.49000.49000.49000.490014,000
07 Feb 20200.50000.50000.50000.50000.5000-
06 Feb 20200.50000.50000.50000.50000.5000-
05 Feb 20200.50000.50000.50000.50000.5000800
04 Feb 20200.49500.49500.49500.49500.49503,400
03 Feb 20200.49500.49500.49500.49500.4950-
31 Jan 20200.50000.50000.49500.49500.495056,600
30 Jan 20200.50500.50500.50500.50500.50501,500
29 Jan 20200.50000.50000.50000.50000.500017,400
28 Jan 20200.50000.50000.50000.50000.500020,000
24 Jan 20200.50500.50500.50500.50500.505020,000
23 Jan 20200.51500.51500.51500.51500.5150-
22 Jan 20200.51500.51500.51500.51500.515050,500
21 Jan 20200.51500.51500.51500.51500.5150-
20 Jan 20200.51000.51500.51000.51500.51505,800
17 Jan 20200.52000.52000.52000.52000.5200-
16 Jan 20200.52000.52000.52000.52000.52005,000
15 Jan 20200.52000.52000.52000.52000.5200-
14 Jan 20200.52000.52000.52000.52000.5200500
13 Jan 20200.52000.52000.52000.52000.52005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...