Singapore markets closed

Tuan Sing Holdings Limited (T24.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4800+0.0100 (+2.13%)
At close: 5:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.47000.49000.47000.48000.48003,260,900
25 Nov 20210.47500.48000.47000.47000.4700378,700
24 Nov 20210.47500.48000.47000.47000.4700340,800
23 Nov 20210.47500.47500.46500.47000.4700605,700
22 Nov 20210.47500.48000.47000.47000.4700292,700
19 Nov 20210.47500.48000.47500.47500.4750261,100
18 Nov 20210.48000.48000.47000.47500.4750353,600
17 Nov 20210.48000.48000.47500.47500.47501,328,800
16 Nov 20210.48500.49000.48000.48000.4800291,200
15 Nov 20210.49000.49000.48000.48500.4850681,800
12 Nov 20210.48000.49000.48000.48500.4850326,400
11 Nov 20210.48500.48500.48000.48000.4800748,700
10 Nov 20210.48500.48500.48000.48500.4850418,700
09 Nov 20210.49500.49500.48500.48500.4850959,200
08 Nov 20210.49500.50000.49000.50000.5000335,500
05 Nov 20210.50500.50500.49000.49000.4900847,100
03 Nov 20210.49500.50000.48500.50000.50003,477,800
02 Nov 20210.50000.50000.48500.49500.4950889,500
01 Nov 20210.49500.50000.49000.49500.4950394,600
29 Oct 20210.49500.50000.48500.49000.49001,034,700
28 Oct 20210.49500.50000.49000.49000.49001,098,200
27 Oct 20210.50000.50000.49500.50000.5000225,900
26 Oct 20210.50500.50500.49500.50000.50001,532,000
25 Oct 20210.50000.51000.50000.50500.50502,699,200
22 Oct 20210.50000.50500.49500.50000.50001,543,000
21 Oct 20210.49500.50000.49000.50000.5000557,200
20 Oct 20210.49500.50000.49000.50000.5000543,800
19 Oct 20210.49500.50500.49500.49500.4950470,600
18 Oct 20210.50500.50500.49500.50000.5000450,600
15 Oct 20210.50500.51000.49500.50500.50501,366,000
14 Oct 20210.48500.51000.48500.51000.51002,727,700
13 Oct 20210.48500.49000.48000.48500.48502,377,200
12 Oct 20210.48000.49000.47500.48500.48501,090,100
11 Oct 20210.48000.48500.47500.48000.4800461,500
08 Oct 20210.48000.48500.47500.48500.48501,083,100
07 Oct 20210.47500.48500.47500.48500.4850464,200
06 Oct 20210.48500.48500.47500.47500.4750521,100
05 Oct 20210.47500.49000.47500.48500.48501,039,600
04 Oct 20210.47500.48500.47500.48500.48501,626,000
01 Oct 20210.48000.48500.47000.47000.47001,077,900
30 Sep 20210.48500.49000.48500.49000.4900446,500
29 Sep 20210.48000.49500.48000.48500.48501,392,300
28 Sep 20210.48500.49500.48500.48500.48501,244,100
27 Sep 20210.47500.49500.47000.49000.49003,649,000
24 Sep 20210.48000.48000.47000.47000.47001,655,300
23 Sep 20210.46500.48000.46500.47500.47501,893,400
22 Sep 20210.46500.47000.46000.46500.46501,151,800
21 Sep 20210.47000.47500.46500.46500.46501,016,400
20 Sep 20210.48500.48500.46500.47500.47503,902,000
17 Sep 20210.49000.49000.48000.48000.48003,252,000
16 Sep 20210.49000.49500.48000.48500.48501,552,700
15 Sep 20210.49500.49500.48500.49000.4900824,500
14 Sep 20210.49500.50000.49000.49000.49001,360,600
13 Sep 20210.49500.49500.48500.49000.49001,294,500
10 Sep 20210.49000.49500.48000.49000.49001,321,200
09 Sep 20210.49000.49500.48500.48500.48502,007,000
08 Sep 20210.51000.51000.49000.49500.49505,053,000
07 Sep 20210.50500.51500.50500.51000.5100919,100
06 Sep 20210.50500.51000.50000.51000.5100919,700
03 Sep 20210.50500.51000.50500.50500.50501,139,300
02 Sep 20210.49000.51000.48500.50500.50504,418,300
01 Sep 20210.50000.50500.48500.49000.49003,856,400
31 Aug 20210.50500.51000.49500.50000.50002,960,800
30 Aug 20210.50500.51000.50500.51000.51001,029,100
27 Aug 20210.51500.51500.50000.50500.50504,246,700
26 Aug 20210.52000.52500.51000.51500.51503,245,500
25 Aug 20210.51000.52500.51000.52000.52004,216,800
24 Aug 20210.51000.51500.50500.51000.51001,791,900
23 Aug 20210.50500.51500.50500.50500.50502,086,100
20 Aug 20210.51000.52000.50500.51000.51002,192,500
19 Aug 20210.53500.53500.50500.50500.50507,838,000
18 Aug 20210.52000.53500.52000.53000.53003,887,800
17 Aug 20210.52500.53000.52000.52000.52003,106,300
16 Aug 20210.53500.53500.52000.52500.52506,638,000
13 Aug 20210.54000.54500.52500.53500.53504,726,500
12 Aug 20210.53500.54500.53500.54000.54003,695,400
11 Aug 20210.54000.54500.53000.53000.53004,582,500
10 Aug 20210.56000.56500.54000.54000.540017,219,300
06 Aug 20210.53000.56000.53000.54500.54507,032,100
05 Aug 20210.53000.54000.52500.52500.52503,328,000
04 Aug 20210.53500.54000.53000.53000.53003,291,000
03 Aug 20210.54000.54000.52500.53000.53003,732,900
02 Aug 20210.52500.54500.52500.54000.54006,135,700
30 Jul 20210.53000.53500.52000.52500.52503,667,100
29 Jul 20210.52000.53500.50500.53500.53508,972,600
28 Jul 20210.50000.52000.50000.51500.51508,122,200
27 Jul 20210.52000.52500.49500.50000.50008,298,500
26 Jul 20210.52000.53000.51500.51500.51503,669,400
23 Jul 20210.52500.54000.52000.52000.52003,364,800
22 Jul 20210.53000.53500.52000.52000.52003,508,000
21 Jul 20210.53000.54000.51500.52500.52504,648,600
19 Jul 20210.55000.55000.53500.53500.53505,554,000
16 Jul 20210.56500.56500.55000.55500.55502,705,500
15 Jul 20210.56500.57500.56000.56500.56507,433,500
14 Jul 20210.56000.56500.55500.56000.56001,161,700
13 Jul 20210.56000.57000.55000.56500.56504,471,700
12 Jul 20210.57000.57500.55500.56000.56003,457,100
09 Jul 20210.55000.57500.54500.57000.57007,004,500
08 Jul 20210.58000.58500.54000.55000.55008,180,900
07 Jul 20210.58000.59000.57500.58000.58006,583,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...