Singapore markets closed

TIH Limited (T55.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2300-0.0050 (-2.13%)
At close: 04:51PM SGT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.22500.23000.22000.23000.23007,100
05 Aug 20220.23500.23500.23500.23500.2350-
04 Aug 20220.23500.23500.23000.23500.235040,500
03 Aug 20220.22500.23500.22500.23500.23502,700
02 Aug 20220.22500.22500.22500.22500.2250-
01 Aug 20220.22500.22500.22500.22500.2250-
29 Jul 20220.22500.22500.22500.22500.2250-
28 Jul 20220.22500.22500.22500.22500.2250-
27 Jul 20220.22500.22500.22500.22500.2250-
26 Jul 20220.22500.22500.22500.22500.2250-
25 Jul 20220.22500.22500.22500.22500.2250-
22 Jul 20220.22000.22500.22000.22500.225045,400
21 Jul 20220.22000.22000.22000.22000.2200-
20 Jul 20220.22000.22000.22000.22000.22005,000
19 Jul 20220.23000.23000.23000.23000.2300-
18 Jul 20220.23000.23000.23000.23000.2300-
15 Jul 20220.23000.23000.23000.23000.2300500
14 Jul 20220.22000.22000.22000.22000.2200-
13 Jul 20220.22000.22000.22000.22000.2200-
12 Jul 20220.22000.22000.22000.22000.2200-
08 Jul 20220.22500.22500.22000.22000.22002,600
07 Jul 20220.23000.23000.23000.23000.2300-
06 Jul 20220.23000.23000.23000.23000.2300-
05 Jul 20220.23000.23000.23000.23000.2300-
04 Jul 20220.23000.23000.23000.23000.2300-
01 Jul 20220.23000.23000.23000.23000.2300-
30 Jun 20220.23000.23000.23000.23000.23003,000
29 Jun 20220.22500.22500.22500.22500.2250-
28 Jun 20220.22500.22500.22500.22500.2250-
27 Jun 20220.22500.22500.22500.22500.2250-
24 Jun 20220.22500.22500.22500.22500.22501,400
23 Jun 20220.22500.22500.22500.22500.2250-
22 Jun 20220.22500.22500.22500.22500.2250-
21 Jun 20220.22500.22500.22500.22500.2250-
20 Jun 20220.22500.22500.22500.22500.2250-
17 Jun 20220.22500.22500.22500.22500.22501,300
16 Jun 20220.23500.23500.23500.23500.2350-
15 Jun 20220.23500.23500.23500.23500.2350-
14 Jun 20220.23500.23500.23500.23500.2350-
13 Jun 20220.23500.23500.23500.23500.2350-
10 Jun 20220.23500.23500.23500.23500.23502,000
09 Jun 20220.23500.23500.23500.23500.2350-
08 Jun 20220.23500.23500.23500.23500.2350-
07 Jun 20220.23500.23500.23500.23500.2350-
06 Jun 20220.23000.23500.23000.23500.235040,600
03 Jun 20220.23500.23500.23500.23500.23509,400
02 Jun 20220.23000.23000.23000.23000.2300-
01 Jun 20220.23000.23000.23000.23000.230060,000
31 May 20220.24000.24000.24000.24000.240020,400
30 May 20220.24000.24000.24000.24000.240024,000
27 May 20220.23500.23500.23500.23500.23509,900
26 May 20220.22500.23500.22500.23500.235045,100
25 May 20220.23500.24000.23500.24000.240023,000
24 May 20220.23500.23500.23500.23500.2350-
23 May 20220.23500.23500.23500.23500.2350-
20 May 20220.23500.23500.23500.23500.2350-
19 May 20220.23500.23500.23500.23500.2350-
18 May 20220.23500.23500.23500.23500.2350-
17 May 20220.23000.23500.23000.23500.235050,200
13 May 20220.23000.23000.23000.23000.2300-
12 May 20220.23000.23000.23000.23000.23004,300
11 May 20220.22500.24500.22500.22500.225024,300
10 May 20220.23000.23000.22500.22500.225010,600
09 May 20220.24000.24000.24000.24000.2400-
06 May 20220.24000.24000.24000.24000.2400-
05 May 20220.24000.24000.24000.24000.240010,000
04 May 20220.23000.24000.23000.24000.24005,100
04 May 20220.01 Dividend
29 Apr 20220.25000.25000.25000.25000.2400-
28 Apr 20220.25000.25000.25000.25000.2400-
27 Apr 20220.25000.25000.24000.25000.2400135,000
26 Apr 20220.25500.25500.25500.25500.2448-
25 Apr 20220.25000.25500.24000.25500.244822,100
22 Apr 20220.25000.25000.24500.24500.235232,800
21 Apr 20220.24500.24500.24500.24500.23522,600
20 Apr 20220.24500.25000.24000.24000.230434,000
19 Apr 20220.24000.24000.24000.24000.2304-
18 Apr 20220.24000.24000.24000.24000.2304-
14 Apr 20220.24500.24500.24000.24000.230413,900
13 Apr 20220.25000.25500.25000.25500.24483,100
12 Apr 20220.25000.25000.25000.25000.2400-
11 Apr 20220.24500.25000.24500.25000.240053,000
08 Apr 20220.24500.24500.24000.24000.230458,300
07 Apr 20220.23500.23500.23500.23500.22561,300
06 Apr 20220.24000.24000.24000.24000.2304-
05 Apr 20220.24000.24000.24000.24000.23043,000
04 Apr 20220.24000.24000.24000.24000.23042,000
01 Apr 20220.24000.24500.23000.23500.2256373,700
31 Mar 20220.25000.25000.24000.24000.230426,500
30 Mar 20220.25000.25000.24000.24500.235220,400
29 Mar 20220.25000.25000.25000.25000.2400-
28 Mar 20220.25000.25000.25000.25000.2400-
25 Mar 20220.25000.25000.25000.25000.2400-
24 Mar 20220.25000.25000.25000.25000.2400-
23 Mar 20220.24000.25000.24000.25000.240035,000
22 Mar 20220.22500.23500.22500.23500.22565,000
21 Mar 20220.23000.23000.22500.22500.216010,000
18 Mar 20220.23500.23500.23500.23500.2256-
17 Mar 20220.23500.24000.23500.23500.225639,000
16 Mar 20220.23000.23000.23000.23000.2208-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...