Singapore markets open in 3 hours 23 minutes

TIH Limited (T55.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.21500.0000 (0.00%)
At close: 10:51AM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.21500.21500.21500.21500.2150-
22 Sept 20220.21500.21500.21500.21500.2150-
21 Sept 20220.21500.21500.21500.21500.21502,000
20 Sept 20220.21500.21500.21500.21500.2150-
19 Sept 20220.22000.22000.21500.21500.21502,600
16 Sept 20220.22500.22500.22500.22500.2250-
15 Sept 20220.22500.22500.22500.22500.2250-
14 Sept 20220.22500.22500.22500.22500.2250-
13 Sept 20220.22500.22500.22500.22500.2250300
12 Sept 20220.22000.22000.22000.22000.2200-
09 Sept 20220.22000.22000.22000.22000.2200-
08 Sept 20220.22000.22000.22000.22000.2200-
07 Sept 20220.22500.22500.22000.22000.22005,000
06 Sept 20220.22500.22500.22000.22000.22006,600
05 Sept 20220.22500.22500.22500.22500.2250-
02 Sept 20220.22500.22500.22500.22500.2250-
01 Sept 20220.22500.22500.22500.22500.2250-
31 Aug 20220.22500.22500.22500.22500.2250-
30 Aug 20220.22500.22500.22500.22500.2250-
29 Aug 20220.22500.22500.22500.22500.2250-
26 Aug 20220.22500.22500.22500.22500.2250-
25 Aug 20220.22500.22500.22500.22500.2250-
24 Aug 20220.22500.22500.22500.22500.2250-
23 Aug 20220.22500.22500.22500.22500.2250-
22 Aug 20220.22500.22500.22500.22500.2250104,000
19 Aug 20220.22500.22500.22500.22500.22503,000
18 Aug 20220.23000.23000.23000.23000.2300-
17 Aug 20220.23000.23000.23000.23000.2300-
16 Aug 20220.23000.23000.23000.23000.23006,400
15 Aug 20220.23000.23500.22500.23000.230048,500
12 Aug 20220.23000.23000.23000.23000.2300-
11 Aug 20220.23000.23000.23000.23000.2300-
10 Aug 20220.23000.23000.23000.23000.2300-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...