Singapore markets open in 6 hours 58 minutes

ValueMax Group Limited (T6I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
At close: 3:28PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20210.35000.35000.35000.35000.3500-
24 Sep 20210.35000.35000.35000.35000.3500-
23 Sep 20210.35000.35000.35000.35000.3500143,600
22 Sep 20210.35000.35000.35000.35000.350028,100
21 Sep 20210.36000.36000.36000.36000.3600150,100
20 Sep 20210.35000.36000.35000.36000.360015,300
17 Sep 20210.35000.35000.35000.35000.350020,100
16 Sep 20210.35500.35500.35500.35500.35501,600
15 Sep 20210.35500.35500.35500.35500.3550-
14 Sep 20210.35500.35500.35500.35500.355010,000
13 Sep 20210.35000.35500.35000.35500.355023,000
10 Sep 20210.35000.35000.35000.35000.3500-
09 Sep 20210.35000.35000.35000.35000.350012,100
08 Sep 20210.35000.35000.35000.35000.3500-
07 Sep 20210.35000.35000.35000.35000.350012,900
06 Sep 20210.35000.35000.35000.35000.3500300
03 Sep 20210.35000.35000.35000.35000.3500400
02 Sep 20210.35000.35000.35000.35000.3500300
01 Sep 20210.35000.35000.35000.35000.3500-
31 Aug 20210.35000.35000.35000.35000.3500-
30 Aug 20210.35000.35000.35000.35000.3500-
27 Aug 20210.35000.35000.35000.35000.350040,000
26 Aug 20210.35000.35000.35000.35000.3500353,600
25 Aug 20210.35500.35500.35000.35000.35005,100
24 Aug 20210.35000.35000.35000.35000.3500-
23 Aug 20210.35000.35000.35000.35000.350068,300
20 Aug 20210.35000.35000.35000.35000.350055,700
19 Aug 20210.35000.35000.35000.35000.350060,000
18 Aug 20210.34500.34500.34500.34500.3450-
17 Aug 20210.35500.35500.34500.34500.345065,000
16 Aug 20210.35500.36000.35500.35500.355052,500
13 Aug 20210.36000.36000.35500.35500.3550357,300
12 Aug 20210.35000.35000.35000.35000.350024,200
11 Aug 20210.35000.35500.35000.35500.355031,900
10 Aug 20210.35500.35500.35000.35000.3500125,000
06 Aug 20210.35000.35500.35000.35000.3500118,700
05 Aug 20210.35500.35500.35000.35000.350012,100
04 Aug 20210.36000.36000.35000.35500.355085,800
03 Aug 20210.35500.36000.35500.36000.36004,000
02 Aug 20210.35500.36000.35500.35500.355038,200
30 Jul 20210.35500.36000.35000.36000.360061,400
29 Jul 20210.35500.35500.35500.35500.3550-
28 Jul 20210.35500.35500.35500.35500.355038,200
27 Jul 20210.35500.35500.35500.35500.3550-
26 Jul 20210.35500.35500.35500.35500.355076,700
23 Jul 20210.35500.35500.35000.35500.355092,100
22 Jul 20210.35500.36000.35500.36000.360080,800
21 Jul 20210.35500.35500.35500.35500.355012,000
19 Jul 20210.35500.35500.35500.35500.355010,000
16 Jul 20210.36000.36000.35500.35500.355050,300
15 Jul 20210.36000.36000.36000.36000.3600100
14 Jul 20210.36000.36000.36000.36000.360034,500
13 Jul 20210.35500.35500.35500.35500.355094,900
12 Jul 20210.36000.36000.36000.36000.3600-
09 Jul 20210.35500.36000.35500.36000.3600130,000
08 Jul 20210.35500.35500.35000.35000.350088,900
07 Jul 20210.35500.35500.35500.35500.3550228,600
06 Jul 20210.35500.35500.35500.35500.3550366,000
05 Jul 20210.36000.36000.35500.35500.3550228,000
02 Jul 20210.36000.36000.35500.35500.3550965,600
01 Jul 20210.36000.36000.36000.36000.3600-
30 Jun 20210.36000.36000.36000.36000.360047,000
29 Jun 20210.36000.36000.36000.36000.3600-
28 Jun 20210.36000.36000.36000.36000.360073,900
25 Jun 20210.35500.36000.35500.36000.360034,100
24 Jun 20210.36000.36000.35500.35500.3550103,800
23 Jun 20210.36000.36000.35500.36000.3600530,500
22 Jun 20210.36000.36000.35500.36000.3600642,000
21 Jun 20210.36000.36000.35500.36000.3600227,000
18 Jun 20210.36000.36000.36000.36000.3600114,200
17 Jun 20210.36000.36000.36000.36000.360016,100
16 Jun 20210.36500.36500.36000.36000.3600162,700
15 Jun 20210.36000.36500.36000.36500.365040,200
14 Jun 20210.36000.36000.36000.36000.360040,500
11 Jun 20210.35500.36000.35500.36000.360092,800
10 Jun 20210.35500.35500.35500.35500.355020,000
09 Jun 20210.36000.36000.36000.36000.3600100
08 Jun 20210.36000.36000.35500.36000.360086,500
07 Jun 20210.36000.36000.36000.36000.360010,300
04 Jun 20210.36000.36000.36000.36000.360070,400
03 Jun 20210.36000.36000.36000.36000.3600232,000
02 Jun 20210.36000.36000.36000.36000.3600125,600
01 Jun 20210.36000.36000.35500.36000.3600150,800
31 May 20210.36000.36000.36000.36000.3600148,300
28 May 20210.36000.36500.36000.36000.360078,200
27 May 20210.36000.36500.35500.36000.3600181,400
25 May 20210.36000.36000.35500.36000.3600214,400
24 May 20210.36000.36000.35500.35500.3550483,400
21 May 20210.35500.36000.35500.35500.3550736,100
20 May 20210.36000.36000.36000.36000.3600229,900
19 May 20210.36000.36000.36000.36000.3600188,000
18 May 20210.35500.36000.35500.36000.3600270,200
17 May 20210.35500.35500.35500.35500.35502,000
14 May 20210.35500.36000.35000.35000.3500825,600
12 May 20210.35500.36000.35500.36000.36001,040,000
11 May 20210.35500.36000.35500.36000.3600163,100
10 May 20210.36500.36500.36000.36000.3600323,200
07 May 20210.36500.36500.36000.36500.3650599,200
07 May 20210.018 Dividend
06 May 20210.37670.37670.37170.37670.3587200,054
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...