Singapore markets close in 8 hours

TIH Limited (T55.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2350-0.0050 (-2.08%)
As of 04:47PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
15 Mar 20220.23000.23000.23000.23000.22083,000
14 Mar 20220.23500.23500.23500.23500.2256-
11 Mar 20220.23500.23500.23500.23500.2256-
10 Mar 20220.23500.23500.23000.23500.225636,800
09 Mar 20220.22500.22500.22500.22500.21601,943,066
08 Mar 20220.22500.22500.22500.22500.216025,300
07 Mar 20220.22500.22500.22500.22500.216045,000
04 Mar 20220.22500.22500.22500.22500.21605,300
03 Mar 20220.22500.22500.22500.22500.2160-
02 Mar 20220.22500.22500.22500.22500.2160-
01 Mar 20220.22500.22500.22500.22500.2160-
28 Feb 20220.22500.22500.22500.22500.2160-
25 Feb 20220.22500.22500.22500.22500.2160200
24 Feb 20220.23000.23000.23000.23000.220819,000
23 Feb 20220.24000.24000.24000.24000.2304-
22 Feb 20220.24000.24000.24000.24000.2304-
21 Feb 20220.23000.24000.23000.24000.23045,000
18 Feb 20220.23500.23500.23500.23500.225613,100
17 Feb 20220.22000.23000.22000.23000.220810,000
16 Feb 20220.22000.22000.22000.22000.2112400
15 Feb 20220.22000.22000.22000.22000.2112-
14 Feb 20220.22000.22000.22000.22000.211220,000
11 Feb 20220.22000.22000.21500.21500.206421,000
10 Feb 20220.22000.23000.21000.22000.211248,200
09 Feb 20220.23000.23500.22500.22500.216013,900
08 Feb 20220.22000.22000.22000.22000.2112-
07 Feb 20220.22000.22000.22000.22000.2112-
04 Feb 20220.22000.22000.22000.22000.2112-
03 Feb 20220.22000.22000.22000.22000.211230,000
31 Jan 20220.22000.22000.22000.22000.2112-
28 Jan 20220.22500.22500.22000.22000.211225,000
27 Jan 20220.22500.22500.22500.22500.21602,100
26 Jan 20220.22500.22500.22500.22500.21603,000
25 Jan 20220.24500.24500.24500.24500.2352-
24 Jan 20220.24500.24500.24500.24500.2352-
21 Jan 20220.22500.24500.22500.24500.23528,400
20 Jan 20220.23500.23500.22500.22500.21601,300
19 Jan 20220.23500.23500.23500.23500.2256-
18 Jan 20220.23500.23500.23500.23500.2256-
17 Jan 20220.23500.23500.23500.23500.2256-
14 Jan 20220.23500.23500.23500.23500.2256-
13 Jan 20220.23500.23500.23500.23500.22562,000
12 Jan 20220.22500.22500.22500.22500.21604,000
11 Jan 20220.24000.24000.24000.24000.2304-
10 Jan 20220.23500.24000.22500.24000.230428,700
07 Jan 20220.23500.23500.23500.23500.2256-
06 Jan 20220.23500.23500.23500.23500.22563,900
05 Jan 20220.23000.23000.23000.23000.2208-
04 Jan 20220.23000.23000.23000.23000.2208-
03 Jan 20220.23000.23000.23000.23000.2208-
31 Dec 20210.23000.23000.23000.23000.2208-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...