Singapore markets closed

TIH Limited (T55.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2400-0.0100 (-4.00%)
At close: 3:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.24500.24500.24000.24000.240010,000
25 Nov 20210.25000.25000.25000.25000.2500-
24 Nov 20210.25000.25000.25000.25000.2500-
23 Nov 20210.25000.25000.25000.25000.25002,000
22 Nov 20210.25500.25500.25500.25500.2550-
19 Nov 20210.25500.25500.25500.25500.2550-
18 Nov 20210.25500.25500.25500.25500.2550-
17 Nov 20210.25500.25500.25500.25500.2550-
16 Nov 20210.25500.25500.25500.25500.2550-
15 Nov 20210.25500.25500.25500.25500.255015,400
12 Nov 20210.25500.25500.25500.25500.2550-
11 Nov 20210.25500.25500.25500.25500.2550600
10 Nov 20210.24500.24500.24500.24500.2450-
09 Nov 20210.25000.25000.24500.24500.24509,000
08 Nov 20210.25500.25500.25500.25500.2550-
05 Nov 20210.25500.25500.25500.25500.2550-
03 Nov 20210.25500.25500.25500.25500.2550-
02 Nov 20210.25500.25500.25500.25500.2550-
01 Nov 20210.25500.25500.25500.25500.2550-
29 Oct 20210.26000.26000.24500.25500.255019,000
28 Oct 20210.27000.27000.27000.27000.2700-
27 Oct 20210.27000.27000.27000.27000.2700-
26 Oct 20210.27000.27000.27000.27000.270019,700
25 Oct 20210.27000.27000.27000.27000.2700-
22 Oct 20210.25500.27000.25500.27000.27003,200
21 Oct 20210.25500.25500.25500.25500.2550-
20 Oct 20210.25500.25500.25500.25500.2550-
19 Oct 20210.25500.25500.25500.25500.25501,300
18 Oct 20210.25000.27000.25000.27000.27003,100
15 Oct 20210.27000.27000.25000.25000.250026,300
14 Oct 20210.27500.27500.26500.27000.270074,800
13 Oct 20210.24000.24000.24000.24000.2400-
12 Oct 20210.24000.24000.24000.24000.2400-
11 Oct 20210.24000.24000.24000.24000.2400-
08 Oct 20210.24000.24000.24000.24000.2400-
07 Oct 20210.24000.24000.24000.24000.2400-
06 Oct 20210.24000.24000.24000.24000.2400-
05 Oct 20210.23500.24000.23500.24000.240055,400
04 Oct 20210.22500.22500.22500.22500.2250-
01 Oct 20210.22500.22500.22500.22500.2250-
30 Sep 20210.23000.23000.22500.22500.225030,000
29 Sep 20210.23000.23000.21000.23000.230041,000
28 Sep 20210.23000.23000.23000.23000.2300200
27 Sep 20210.22500.22500.22500.22500.2250-
24 Sep 20210.22500.22500.22500.22500.2250-
23 Sep 20210.22500.22500.22500.22500.2250-
22 Sep 20210.22500.22500.22500.22500.2250-
21 Sep 20210.23500.23500.22500.22500.22508,000
20 Sep 20210.23500.23500.23500.23500.2350-
17 Sep 20210.23500.23500.23500.23500.23501,300
16 Sep 20210.24500.24500.24500.24500.24506,000
15 Sep 20210.22000.22000.22000.22000.2200-
14 Sep 20210.22000.22000.22000.22000.2200-
13 Sep 20210.22000.22000.22000.22000.2200-
10 Sep 20210.23500.23500.22000.22000.220011,300
09 Sep 20210.24000.24000.24000.24000.2400-
08 Sep 20210.24000.24000.24000.24000.2400-
07 Sep 20210.24000.24000.24000.24000.2400-
06 Sep 20210.24000.24000.24000.24000.2400-
03 Sep 20210.24000.24000.24000.24000.240012,000
02 Sep 20210.24000.24000.24000.24000.2400-
01 Sep 20210.24500.24500.24000.24000.24004,000
31 Aug 20210.24500.24500.24500.24500.24506,200
30 Aug 20210.24500.24500.24500.24500.2450-
27 Aug 20210.25000.25000.24500.24500.24509,900
26 Aug 20210.25500.25500.25500.25500.2550100
25 Aug 20210.25000.25000.24500.24500.245018,600
24 Aug 20210.25000.25000.25000.25000.2500-
23 Aug 20210.25000.25000.25000.25000.2500-
20 Aug 20210.25500.25500.25000.25000.2500300
19 Aug 20210.24500.24500.24500.24500.24501,300
18 Aug 20210.25000.25000.25000.25000.250030,600
17 Aug 20210.24500.24500.24500.24500.2450-
16 Aug 20210.25000.25000.24000.24500.245033,300
13 Aug 20210.25500.25500.25500.25500.2550-
12 Aug 20210.26500.26500.25000.25500.255021,000
11 Aug 20210.26000.27000.26000.27000.270025,700
10 Aug 20210.25500.26000.25500.26000.26003,000
06 Aug 20210.24500.24500.24500.24500.2450-
05 Aug 20210.24500.24500.24500.24500.24505,000
04 Aug 20210.25000.25000.25000.25000.2500-
03 Aug 20210.25000.25000.25000.25000.250050,500
02 Aug 20210.25000.25000.25000.25000.250028,100
30 Jul 20210.25500.25500.25500.25500.2550-
29 Jul 20210.25500.25500.25500.25500.2550100
28 Jul 20210.25000.25000.25000.25000.2500-
27 Jul 20210.25000.25000.25000.25000.250030,000
26 Jul 20210.24500.24500.24500.24500.245014,300
23 Jul 20210.24500.25000.24500.25000.25001,400
22 Jul 20210.24500.24500.24500.24500.24502,000
21 Jul 20210.26000.26000.26000.26000.2600-
19 Jul 20210.25000.26000.25000.26000.26005,300
16 Jul 20210.24500.24500.24500.24500.2450-
15 Jul 20210.24500.24500.24500.24500.245035,000
14 Jul 20210.24500.24500.24500.24500.2450-
13 Jul 20210.24500.24500.24500.24500.2450-
12 Jul 20210.24500.24500.24500.24500.24501,300
09 Jul 20210.25000.25000.25000.25000.2500-
08 Jul 20210.25000.26000.25000.25000.25005,400
07 Jul 20210.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...