U96.SI - Sembcorp Industries Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20202.03002.03002.01002.01002.01004,194,200
20 Feb 20202.04002.05002.01002.02002.02004,897,900
19 Feb 20202.05002.06002.03002.04002.04005,282,800
18 Feb 20202.04002.05002.02002.04002.04002,956,000
17 Feb 20202.04002.05002.02002.04002.04001,771,200
14 Feb 20202.04002.06002.03002.04002.04003,709,300
13 Feb 20202.06002.07002.03002.04002.04004,412,500
12 Feb 20202.02002.08002.01002.06002.06004,744,300
11 Feb 20202.03002.05002.00002.01002.01004,880,400
10 Feb 20202.01002.02001.99002.00002.00005,932,800
07 Feb 20202.07002.09002.01002.03002.030016,314,000
06 Feb 20202.13002.18002.13002.16002.16006,060,200
05 Feb 20202.12002.13002.09002.12002.12002,540,600
04 Feb 20202.10002.13002.10002.11002.11002,197,300
03 Feb 20202.11002.11002.08002.08002.08002,019,200
31 Jan 20202.13002.14002.11002.12002.12003,138,500
30 Jan 20202.14002.14002.10002.11002.11003,221,400
29 Jan 20202.14002.16002.12002.13002.13001,950,800
28 Jan 20202.14002.15002.10002.14002.14003,443,100
24 Jan 20202.20002.22002.18002.19002.19001,374,500
23 Jan 20202.24002.25002.20002.20002.20002,044,800
22 Jan 20202.25002.26002.22002.24002.24001,833,100
21 Jan 20202.27002.28002.23002.24002.24003,056,800
20 Jan 20202.29002.30002.26002.28002.28003,283,800
17 Jan 20202.32002.33002.30002.32002.32001,715,600
16 Jan 20202.28002.32002.28002.31002.31001,443,200
15 Jan 20202.31002.32002.28002.28002.28001,982,800
14 Jan 20202.31002.32002.28002.31002.31002,886,900
13 Jan 20202.32002.32002.29002.30002.30001,633,900
10 Jan 20202.31002.33002.30002.32002.32001,572,700
09 Jan 20202.34002.35002.31002.33002.33001,888,700
08 Jan 20202.30002.33002.28002.33002.33003,359,200
07 Jan 20202.29002.33002.29002.33002.33003,412,400
06 Jan 20202.27002.31002.26002.28002.28002,642,800
03 Jan 20202.33002.33002.27002.28002.28003,106,700
02 Jan 20202.29002.32002.27002.31002.31003,169,900
31 Dec 20192.27002.29002.27002.29002.29001,396,400
30 Dec 20192.27002.30002.27002.29002.29001,453,800
27 Dec 20192.28002.30002.27002.27002.27001,587,800
26 Dec 20192.28002.29002.26002.28002.2800946,200
25 Dec 20192.27002.27002.27002.27002.2700-
24 Dec 20192.27002.27002.24002.27002.2700567,000
23 Dec 20192.27002.28002.26002.26002.2600606,600
20 Dec 20192.25002.28002.24002.28002.28002,397,100
19 Dec 20192.25002.26002.22002.26002.26001,448,000
18 Dec 20192.24002.26002.23002.24002.24001,533,200
17 Dec 20192.24002.28002.23002.24002.24003,454,400
16 Dec 20192.26002.26002.23002.23002.23001,097,000
13 Dec 20192.25002.28002.25002.26002.26003,149,700
12 Dec 20192.23002.26002.21002.24002.24003,471,600
11 Dec 20192.20002.23002.20002.21002.21002,224,800
10 Dec 20192.20002.23002.18002.21002.21003,536,700
09 Dec 20192.20002.21002.18002.20002.20002,756,300
06 Dec 20192.16002.22002.15002.20002.20005,401,500
05 Dec 20192.15002.17002.15002.15002.15002,284,500
04 Dec 20192.14002.15002.12002.15002.15004,600,300
03 Dec 20192.20002.21002.16002.17002.17004,103,700
02 Dec 20192.19002.22002.19002.21002.21001,692,500
29 Nov 20192.21002.21002.18002.19002.19002,094,400
28 Nov 20192.22002.22002.20002.20002.20001,357,300
27 Nov 20192.24002.24002.21002.21002.21001,945,700
26 Nov 20192.24002.25002.21002.23002.23004,432,200
25 Nov 20192.21002.24002.21002.23002.23002,148,900
22 Nov 20192.20002.22002.18002.21002.21002,944,500
21 Nov 20192.24002.25002.18002.18002.18006,570,800
20 Nov 20192.27002.27002.24002.25002.25002,319,700
19 Nov 20192.28002.28002.25002.26002.26002,427,700
18 Nov 20192.27002.29002.25002.29002.29002,374,800
15 Nov 20192.30002.30002.24002.26002.26004,156,200
14 Nov 20192.27002.30002.27002.29002.29001,231,400
13 Nov 20192.28002.31002.27002.28002.28002,347,800
12 Nov 20192.28002.31002.26002.29002.29002,416,000
11 Nov 20192.27002.30002.24002.27002.27002,746,200
08 Nov 20192.30002.32002.26002.27002.27003,754,600
07 Nov 20192.31002.34002.30002.32002.32002,509,400
06 Nov 20192.32002.32002.30002.31002.31001,955,700
05 Nov 20192.30002.34002.30002.32002.32003,616,300
04 Nov 20192.30002.32002.29002.30002.30002,247,500
01 Nov 20192.27002.31002.27002.29002.29003,344,900
31 Oct 20192.28002.30002.27002.29002.29003,271,100
30 Oct 20192.26002.28002.26002.27002.27004,052,100
29 Oct 20192.34002.36002.25002.26002.26007,155,600
25 Oct 20192.28002.34002.27002.32002.32006,207,500
24 Oct 20192.28002.31002.27002.28002.28005,388,200
23 Oct 20192.24002.28002.23002.28002.28006,293,200
22 Oct 20192.32002.32002.21002.23002.230011,971,800
21 Oct 20192.08002.32002.08002.29002.290023,576,500
18 Oct 20192.11002.11002.07002.08002.08003,209,100
17 Oct 20192.12002.12002.08002.10002.10002,603,300
16 Oct 20192.12002.13002.10002.11002.11002,539,000
15 Oct 20192.10002.11002.09002.10002.10001,602,000
14 Oct 20192.13002.14002.08002.09002.09002,279,800
11 Oct 20192.11002.12002.10002.11002.11002,268,700
10 Oct 20192.09002.13002.08002.10002.10002,014,900
09 Oct 20192.10002.12002.09002.10002.10001,630,300
08 Oct 20192.08002.14002.08002.11002.11004,514,300
07 Oct 20192.07002.09002.06002.08002.08002,336,400
04 Oct 20192.06002.07002.05002.06002.06002,211,900
03 Oct 20192.04002.08002.03002.06002.06003,928,500
02 Oct 20192.10002.11002.05002.06002.06006,031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...