T12.SI - Tat Seng Packaging Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20190.46500.46500.46500.46500.4650-
22 Aug 20190.46500.46500.46500.46500.465025,000
21 Aug 20190.46500.47000.46500.46500.4650109,900
20 Aug 20190.47000.47000.46500.46500.465048,000
19 Aug 20190.47000.47000.47000.47000.47003,000
16 Aug 20190.47500.47500.47500.47500.4750-
15 Aug 20190.47500.47500.47500.47500.4750-
14 Aug 20190.47000.47500.46000.47500.475081,200
13 Aug 20190.48000.48000.48000.48000.480030,000
08 Aug 20190.47500.48500.47500.48500.4850400
07 Aug 20190.47000.47000.46500.46500.465033,200
06 Aug 20190.48000.48000.47000.47000.4700129,000
05 Aug 20190.50000.50000.48000.48500.485078,900
02 Aug 20190.50000.50000.50000.50000.5000-
01 Aug 20190.51000.51000.50000.50000.500026,200
31 Jul 20190.51000.51000.51000.51000.5100-
30 Jul 20190.51000.51000.51000.51000.5100-
29 Jul 20190.51000.51000.51000.51000.51002,200
26 Jul 20190.51500.51500.51500.51500.51501,600
25 Jul 20190.51500.51500.51500.51500.5150-
24 Jul 20190.51500.51500.51500.51500.5150-
23 Jul 20190.51500.51500.51500.51500.515010,000
22 Jul 20190.52000.52000.51500.51500.515013,100
19 Jul 20190.51500.51500.51500.51500.51505,500
18 Jul 20190.51500.51500.51500.51500.51503,600
17 Jul 20190.52000.52500.52000.52500.525022,900
16 Jul 20190.51500.51500.51500.51500.5150-
15 Jul 20190.52000.52000.51500.51500.515020,500
12 Jul 20190.52000.52500.51500.51500.515024,300
11 Jul 20190.51500.51500.51500.51500.515024,000
10 Jul 20190.51500.51500.51500.51500.515016,000
09 Jul 20190.51000.51000.51000.51000.5100-
08 Jul 20190.51000.51000.51000.51000.51005,000
05 Jul 20190.52000.52000.51500.51500.515058,000
04 Jul 20190.52000.52000.52000.52000.5200-
03 Jul 20190.52000.52000.52000.52000.5200-
02 Jul 20190.52000.52000.52000.52000.520049,000
01 Jul 20190.52000.52000.52000.52000.5200400
28 Jun 20190.51500.51500.51000.51000.510016,600
27 Jun 20190.50000.50000.50000.50000.50001,000
26 Jun 20190.50500.50500.50000.50000.500030,000
25 Jun 20190.50000.51500.50000.51000.510054,700
24 Jun 20190.51500.51500.51500.51500.515040,000
21 Jun 20190.50000.50000.50000.50000.50005,400
20 Jun 20190.50000.50000.50000.50000.50008,200
19 Jun 20190.50000.50000.50000.50000.5000-
18 Jun 20190.50500.50500.50000.50000.500016,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...