Singapore markets closed

Sarine Technologies Ltd. (U77.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.26000.0000 (0.00%)
At close: 04:09PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.26000.26000.26000.26000.2600-
11 Apr 20240.25500.26000.25500.26000.260065,000
09 Apr 20240.26000.26000.26000.26000.2600-
08 Apr 20240.26000.26000.26000.26000.26006,000
05 Apr 20240.26000.26000.26000.26000.2600-
04 Apr 20240.25500.26500.25000.26000.2600205,800
03 Apr 20240.26000.26500.25500.25500.255087,500
02 Apr 20240.25500.26000.25500.26000.260086,300
01 Apr 20240.25500.26000.24000.26000.2600570,400
28 Mar 20240.26000.26000.26000.26000.260021,300
27 Mar 20240.26000.26500.25500.26500.265077,600
26 Mar 20240.26500.26500.25500.25500.25505,100
25 Mar 20240.26000.26000.26000.26000.26006,700
22 Mar 20240.25500.26500.25500.26500.2650145,000
21 Mar 20240.25500.26000.25500.26000.2600239,000
20 Mar 20240.25500.25500.25500.25500.255050,300
19 Mar 20240.26000.26000.25500.26000.260071,000
18 Mar 20240.25000.26500.24000.26500.2650604,800
15 Mar 20240.25500.26500.24000.26500.2650259,200
14 Mar 20240.25500.26500.25000.26500.265058,500
13 Mar 20240.25000.26500.24000.26500.2650489,100
12 Mar 20240.25000.25000.25000.25000.250050,000
11 Mar 20240.26000.26000.25000.25000.2500274,000
08 Mar 20240.26000.26500.26000.26500.2650100,700
07 Mar 20240.26000.27500.26000.26000.260062,300
06 Mar 20240.26000.26000.26000.26000.260052,000
05 Mar 20240.26500.26500.25500.26000.2600259,100
04 Mar 20240.26000.26000.26000.26000.2600123,700
01 Mar 20240.26500.26500.26000.26500.265040,400
29 Feb 20240.26000.26500.25500.26500.2650215,500
28 Feb 20240.26500.26500.26000.26500.265091,300
27 Feb 20240.27000.27000.26500.26500.2650132,300
26 Feb 20240.28000.28000.26000.26500.2650132,900
23 Feb 20240.28500.28500.28500.28500.285030,000
22 Feb 20240.28000.28000.28000.28000.280033,100
21 Feb 20240.28500.28500.28500.28500.285014,900
20 Feb 20240.29500.29500.29000.29000.2900600
19 Feb 20240.28500.29500.28500.29500.295062,000
16 Feb 20240.29000.29500.28000.29500.295059,100
15 Feb 20240.29000.29000.28500.28500.2850182,400
14 Feb 20240.29000.29000.29000.29000.29005,100
13 Feb 20240.29000.29000.29000.29000.290019,500
09 Feb 20240.29000.29000.28500.28500.285076,600
08 Feb 20240.29000.29000.29000.29000.2900-
07 Feb 20240.29000.29000.29000.29000.290040,000
06 Feb 20240.29000.29500.29000.29500.295040,400
05 Feb 20240.29000.29500.29000.29500.2950194,200
02 Feb 20240.29000.29000.29000.29000.2900600
01 Feb 20240.29000.29000.29000.29000.290049,000
31 Jan 20240.29500.29500.29000.29500.295016,300
30 Jan 20240.29500.29500.29000.29500.295078,800
29 Jan 20240.29000.30000.29000.29000.290060,000
26 Jan 20240.29500.29500.29500.29500.295023,000
25 Jan 20240.29500.30000.29500.29500.295052,500
24 Jan 20240.30500.30500.30000.30000.3000105,400
23 Jan 20240.30000.31000.30000.31000.310030,000
22 Jan 20240.30000.30000.30000.30000.3000-
19 Jan 20240.29500.30000.29000.30000.300036,200
18 Jan 20240.29500.29500.29500.29500.295023,000
17 Jan 20240.30000.30000.29500.29500.295025,000
16 Jan 20240.30500.30500.29500.30000.3000161,900
15 Jan 20240.29000.30500.29000.30500.3050115,100
12 Jan 20240.30000.30000.30000.30000.3000-
11 Jan 20240.30000.30000.30000.30000.3000-
10 Jan 20240.29500.30000.29500.30000.300052,000
09 Jan 20240.29500.29500.29000.29000.290035,000
08 Jan 20240.29000.29500.29000.29500.2950207,000
05 Jan 20240.28500.28500.28500.28500.28506,200
04 Jan 20240.29000.30000.29000.30000.300030,100
03 Jan 20240.29000.29000.28000.29000.2900102,000
02 Jan 20240.29500.30500.29000.30000.3000214,500
29 Dec 20230.28500.32000.28000.31500.3150994,300
28 Dec 20230.28000.28000.28000.28000.280041,900
27 Dec 20230.28500.28500.28000.28000.280030,400
26 Dec 20230.28000.29000.27500.28500.2850227,200
22 Dec 20230.29000.29500.27500.29500.2950100,300
21 Dec 20230.29000.29000.29000.29000.29002,000
20 Dec 20230.28500.29000.28000.28500.285031,400
19 Dec 20230.28000.29000.28000.29000.29003,000
18 Dec 20230.29000.29500.29000.29500.2950104,000
15 Dec 20230.29500.29500.28500.29000.2900421,400
14 Dec 20230.27000.29500.27000.29500.2950251,800
13 Dec 20230.27500.27500.27000.27000.270031,900
12 Dec 20230.27500.27500.27000.27500.275062,200
11 Dec 20230.27500.28000.27500.27500.275048,000
08 Dec 20230.28000.28000.27500.28000.280034,000
07 Dec 20230.28000.28000.27500.28000.280044,000
06 Dec 20230.28500.28500.28000.28000.280032,100
05 Dec 20230.29000.29000.29000.29000.2900100
04 Dec 20230.28500.29000.28500.29000.290018,100
01 Dec 20230.28000.29000.28000.29000.290086,000
30 Nov 20230.28000.28500.28000.28500.285060,100
29 Nov 20230.27000.28500.26500.27500.2750225,600
28 Nov 20230.27000.27000.27000.27000.2700-
27 Nov 20230.26500.27000.26000.27000.2700165,300
24 Nov 20230.28000.28000.26500.26500.2650448,600
23 Nov 20230.28000.28000.28000.28000.280051,500
22 Nov 20230.28500.28500.28000.28000.2800261,100
21 Nov 20230.29000.29500.28500.28500.2850972,800
20 Nov 20230.29500.29500.28500.28500.28502,228,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...