Singapore markets closed

RH PetroGas Limited (T13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.23500.24000.23000.23000.23001,897,200
23 Jun 20220.22500.24000.22500.23000.23005,790,500
22 Jun 20220.25000.25000.23500.23500.23508,713,400
21 Jun 20220.24500.25500.24000.25000.25008,720,600
20 Jun 20220.24000.24000.23000.23500.23506,817,700
17 Jun 20220.24000.25000.23500.25000.25009,485,600
16 Jun 20220.26500.27000.24500.25000.25005,981,600
15 Jun 20220.27500.27500.26000.26000.26006,303,700
14 Jun 20220.26000.28000.26000.28000.28007,091,600
13 Jun 20220.27000.27500.25500.25500.25508,966,400
10 Jun 20220.28500.29000.28000.28000.28005,083,800
09 Jun 20220.29500.30000.29000.29000.290018,900,600
08 Jun 20220.28000.29000.27500.28500.285013,163,400
07 Jun 20220.28500.28500.27500.27500.27506,263,200
06 Jun 20220.28000.29000.27500.28500.285013,118,800
03 Jun 20220.27000.27500.26500.27000.27004,046,600
02 Jun 20220.25500.26500.25500.26000.26005,739,300
01 Jun 20220.28000.28500.26500.27000.270011,662,000
31 May 20220.28500.29500.28500.28500.285016,744,400
30 May 20220.25500.28000.25500.28000.280028,763,000
27 May 20220.25000.25000.24000.24500.24504,878,900
26 May 20220.24500.25500.23500.24000.240013,163,400
25 May 20220.23500.24500.23500.24000.24005,252,400
24 May 20220.24000.24000.23000.23500.23506,835,700
23 May 20220.24500.24500.24000.24000.24005,547,400
20 May 20220.24000.24500.23500.23500.23503,915,300
19 May 20220.24000.25000.23500.23500.235011,728,500
18 May 20220.26000.26000.24500.25000.25008,101,900
17 May 20220.26000.26000.25000.25500.25509,489,100
13 May 20220.24000.25000.24000.24000.24005,811,100
12 May 20220.26500.26500.23000.23000.230011,645,700
11 May 20220.26000.26500.25000.26000.26003,886,400
10 May 20220.27000.27500.25000.26500.265020,769,900
09 May 20220.29500.30000.28500.28500.285012,175,700
06 May 20220.29500.30000.29000.29500.295011,319,100
05 May 20220.29500.30500.29000.29500.295029,242,400
04 May 20220.29000.29500.28000.28500.28509,872,400
29 Apr 20220.28500.29500.28500.29000.29009,241,900
28 Apr 20220.29500.29500.28000.28500.28508,756,600
27 Apr 20220.29000.30500.29000.29000.290018,263,700
26 Apr 20220.28000.29000.28000.28500.285011,746,100
25 Apr 20220.29000.29000.27500.28000.280011,033,200
22 Apr 20220.31000.31000.29500.29500.295011,545,100
21 Apr 20220.32500.32500.31000.31500.31507,304,300
20 Apr 20220.31500.32500.31500.32000.32006,298,500
19 Apr 20220.33000.33000.31500.32000.32007,392,700
18 Apr 20220.33000.33500.32000.32500.325015,862,400
14 Apr 20220.33000.33500.31500.32000.320012,303,300
13 Apr 20220.30000.32500.30000.32500.325036,879,300
12 Apr 20220.28500.29500.28000.29500.295013,065,700
11 Apr 20220.30500.30500.29000.29000.29007,713,900
08 Apr 20220.29000.30500.28500.30500.305012,163,100
07 Apr 20220.28500.29500.28500.29000.290011,192,000
06 Apr 20220.29000.30000.29000.30000.30006,431,500
05 Apr 20220.30500.31000.29500.30000.300014,749,700
04 Apr 20220.27500.29500.27500.29000.290017,389,500
01 Apr 20220.27500.28000.26500.27500.275013,100,700
31 Mar 20220.28500.29000.28000.28000.280012,080,500
30 Mar 20220.30000.31000.29000.29500.295011,173,700
29 Mar 20220.28000.31000.28000.30500.305021,860,000
28 Mar 20220.29000.31000.29000.29500.295013,792,900
25 Mar 20220.32500.32500.30000.31000.310017,574,900
24 Mar 20220.34000.35000.32500.33000.330023,923,300
23 Mar 20220.33000.33500.32000.32500.325017,321,800
22 Mar 20220.33500.35000.32000.33000.330049,930,900
21 Mar 20220.31500.33000.31000.32000.320034,004,100
18 Mar 20220.31500.32500.30000.30500.305052,540,900
17 Mar 20220.30000.31000.29000.29500.295035,653,000
16 Mar 20220.24500.31000.24500.30000.300053,337,700
15 Mar 20220.26000.28500.24500.26000.260059,715,500
14 Mar 20220.33000.33000.28500.28500.285024,631,600
11 Mar 20220.33000.35000.32500.33500.335023,709,700
10 Mar 20220.36000.36000.31500.35000.350054,518,800
09 Mar 20220.42000.42000.38500.39500.395024,909,500
08 Mar 20220.41000.43000.38000.40500.405044,911,300
07 Mar 20220.37000.41000.37000.41000.410059,020,000
04 Mar 20220.33000.34500.31500.33000.330027,624,100
03 Mar 20220.28500.34000.28500.32500.325076,121,700
02 Mar 20220.21500.28000.21500.27500.275082,285,400
01 Mar 20220.20500.21500.20000.21000.210019,479,100
28 Feb 20220.21000.21500.20000.20500.205014,358,800
25 Feb 20220.20500.21000.20000.20500.205019,015,500
24 Feb 20220.19900.22000.19700.22000.220032,906,400
23 Feb 20220.19300.20500.19300.19700.197026,609,000
22 Feb 20220.19500.19700.19100.19600.196018,065,100
21 Feb 20220.19300.19400.18900.19100.191011,130,500
18 Feb 20220.19200.19300.19000.19000.19008,007,500
17 Feb 20220.19300.19600.19200.19400.19407,703,300
16 Feb 20220.19200.19600.18800.19600.196012,364,700
15 Feb 20220.20000.20500.19300.19400.194013,506,100
14 Feb 20220.20000.21000.19900.19900.199030,576,900
11 Feb 20220.19600.19800.19000.19400.194014,317,700
10 Feb 20220.19900.20500.19700.19800.198015,677,800
09 Feb 20220.19700.19900.19600.19700.197013,910,900
08 Feb 20220.19900.20500.19600.20000.200024,026,200
07 Feb 20220.19100.20500.19000.19700.197052,161,800
04 Feb 20220.18200.19200.18100.18900.189053,216,500
03 Feb 20220.17400.18100.17400.17700.177016,130,800
31 Jan 20220.17800.17900.17500.17600.17604,412,400
28 Jan 20220.18200.18200.17500.17500.17507,063,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...