T12.SI - Tat Seng Packaging Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.50500.50500.50500.50500.505012,000
11 Nov 20190.51000.51000.51000.51000.5100-
08 Nov 20190.51000.51000.51000.51000.51009,900
07 Nov 20190.50000.50500.50000.50500.505010,100
06 Nov 20190.50500.50500.50500.50500.5050-
05 Nov 20190.50000.50500.50000.50500.50503,000
04 Nov 20190.50000.50500.49000.49000.49002,600
01 Nov 20190.49000.49000.49000.49000.4900-
31 Oct 20190.49000.49000.49000.49000.4900-
30 Oct 20190.49000.49000.49000.49000.4900-
29 Oct 20190.49000.49000.49000.49000.49002,000
25 Oct 20190.49500.49500.49500.49500.4950-
24 Oct 20190.49500.49500.49500.49500.4950-
23 Oct 20190.51000.51000.49500.49500.4950600
22 Oct 20190.50000.50000.50000.50000.5000-
21 Oct 20190.50000.50000.50000.50000.500010,000
18 Oct 20190.50000.50000.50000.50000.5000-
17 Oct 20190.51000.51000.50000.50000.50002,100
16 Oct 20190.50500.52000.50500.52000.52007,100
15 Oct 20190.51000.52000.49000.50000.500024,700
14 Oct 20190.52000.52000.52000.52000.5200-
11 Oct 20190.50000.52000.47500.52000.520030,300
10 Oct 20190.50000.50000.50000.50000.50003,000
09 Oct 20190.49000.49000.49000.49000.4900-
08 Oct 20190.50000.50000.49000.49000.490021,600
07 Oct 20190.49500.49500.49000.49000.49005,000
04 Oct 20190.50500.50500.50000.50000.50004,800
03 Oct 20190.51000.51000.51000.51000.5100-
02 Oct 20190.51000.51000.51000.51000.5100-
01 Oct 20190.51000.52500.51000.51000.510039,300
30 Sep 20190.50500.50500.50500.50500.505051,000
27 Sep 20190.51000.51000.50500.50500.50502,200
26 Sep 20190.49000.52000.49000.52000.520011,100
25 Sep 20190.50000.50000.50000.50000.5000-
24 Sep 20190.50000.50000.50000.50000.5000-
23 Sep 20190.50000.50000.50000.50000.5000-
20 Sep 20190.50000.50000.50000.50000.5000-
19 Sep 20190.50000.50000.50000.50000.5000-
18 Sep 20190.50000.50000.50000.50000.5000-
17 Sep 20190.49500.50000.49500.50000.500053,500
16 Sep 20190.50000.50000.50000.50000.50001,000
13 Sep 20190.50500.50500.50000.50000.50002,100
12 Sep 20190.51000.51000.51000.51000.5100-
11 Sep 20190.51000.51000.51000.51000.5100-
11 Sep 20190.01 Dividend
10 Sep 20190.51000.51000.51000.51000.50005,200
09 Sep 20190.51000.51000.51000.51000.50005,500
06 Sep 20190.51000.51000.51000.51000.50003,000
05 Sep 20190.51000.51000.51000.51000.500010,000
04 Sep 20190.52000.53000.51000.51000.500059,400
03 Sep 20190.55000.55000.50000.50000.490217,100
02 Sep 20190.49500.58500.49000.58500.573544,500
30 Aug 20190.49000.49000.49000.49000.48043,000
29 Aug 20190.48500.48500.48500.48500.4755-
28 Aug 20190.48500.48500.48500.48500.4755-
27 Aug 20190.47000.48500.47000.48500.47558,900
26 Aug 20190.46000.46000.46000.46000.451016,000
23 Aug 20190.46500.46500.46500.46500.4559-
22 Aug 20190.46500.46500.46500.46500.455925,000
21 Aug 20190.46500.47000.46500.46500.4559109,900
20 Aug 20190.47000.47000.46500.46500.455948,000
19 Aug 20190.47000.47000.47000.47000.46083,000
16 Aug 20190.47500.47500.47500.47500.4657-
15 Aug 20190.47500.47500.47500.47500.4657-
14 Aug 20190.47000.47500.46000.47500.465781,200
13 Aug 20190.48000.48000.48000.48000.470630,000
08 Aug 20190.47500.48500.47500.48500.4755400
07 Aug 20190.47000.47000.46500.46500.455933,200
06 Aug 20190.48000.48000.47000.47000.4608129,000
05 Aug 20190.50000.50000.48000.48500.475578,900
02 Aug 20190.50000.50000.50000.50000.4902-
01 Aug 20190.51000.51000.50000.50000.490226,200
31 Jul 20190.51000.51000.51000.51000.5000-
30 Jul 20190.51000.51000.51000.51000.5000-
29 Jul 20190.51000.51000.51000.51000.50002,200
26 Jul 20190.51500.51500.51500.51500.50491,600
25 Jul 20190.51500.51500.51500.51500.5049-
24 Jul 20190.51500.51500.51500.51500.5049-
23 Jul 20190.51500.51500.51500.51500.504910,000
22 Jul 20190.52000.52000.51500.51500.504913,100
19 Jul 20190.51500.51500.51500.51500.50495,500
18 Jul 20190.51500.51500.51500.51500.50493,600
17 Jul 20190.52000.52500.52000.52500.514722,900
16 Jul 20190.51500.51500.51500.51500.5049-
15 Jul 20190.52000.52000.51500.51500.504920,500
12 Jul 20190.52000.52500.51500.51500.504924,300
11 Jul 20190.51500.51500.51500.51500.504924,000
10 Jul 20190.51500.51500.51500.51500.504916,000
09 Jul 20190.51000.51000.51000.51000.5000-
08 Jul 20190.51000.51000.51000.51000.50005,000
05 Jul 20190.52000.52000.51500.51500.504958,000
04 Jul 20190.52000.52000.52000.52000.5098-
03 Jul 20190.52000.52000.52000.52000.5098-
02 Jul 20190.52000.52000.52000.52000.509849,000
01 Jul 20190.52000.52000.52000.52000.5098400
28 Jun 20190.51500.51500.51000.51000.500016,600
27 Jun 20190.50000.50000.50000.50000.49021,000
26 Jun 20190.50500.50500.50000.50000.490230,000
25 Jun 20190.50000.51500.50000.51000.500054,700
24 Jun 20190.51500.51500.51500.51500.504940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...