U96.SI - Sembcorp Industries Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20182.942.992.892.902.905,326,300
15 Oct 20182.952.952.892.932.934,999,700
12 Oct 20182.862.952.852.942.944,968,800
11 Oct 20182.882.912.832.872.876,141,100
10 Oct 20183.023.022.942.952.952,575,500
09 Oct 20182.983.022.963.013.014,245,800
08 Oct 20182.953.022.922.962.963,879,500
05 Oct 20183.043.042.942.952.955,729,200
04 Oct 20183.083.083.023.043.043,481,000
03 Oct 20183.063.113.053.093.093,730,300
02 Oct 20183.063.083.043.053.053,127,700
01 Oct 20183.043.103.043.073.072,996,500
28 Sep 20183.103.103.053.093.093,370,900
27 Sep 20183.063.103.043.083.083,799,100
26 Sep 20183.083.083.003.063.064,144,400
25 Sep 20183.023.083.013.073.073,603,000
24 Sep 20183.033.032.993.013.012,638,400
21 Sep 20183.043.093.043.053.056,079,600
20 Sep 20183.023.043.003.033.033,059,100
19 Sep 20182.933.032.923.023.028,546,800
18 Sep 20182.872.932.832.902.905,462,100
17 Sep 20182.872.892.842.862.862,915,700
14 Sep 20182.932.942.872.892.896,561,700
13 Sep 20182.932.972.902.922.925,664,700
12 Sep 20182.852.942.852.942.947,530,400
11 Sep 20182.812.852.792.842.843,371,400
10 Sep 20182.822.862.822.832.834,914,000
07 Sep 20182.722.772.722.762.762,421,500
06 Sep 20182.752.762.712.732.732,034,000
05 Sep 20182.782.802.732.752.752,527,800
04 Sep 20182.782.822.762.772.772,453,300
03 Sep 20182.742.802.702.782.782,991,500
31 Aug 20182.762.782.732.732.736,243,200
30 Aug 20182.822.832.772.802.803,016,300
29 Aug 20182.872.892.802.822.824,522,000
28 Aug 20182.892.912.862.872.872,645,400
27 Aug 20182.822.892.822.882.883,830,700
24 Aug 20182.842.872.802.812.814,564,300
23 Aug 20182.802.882.792.882.886,491,500
21 Aug 20182.672.772.662.752.754,575,100
20 Aug 20182.662.672.632.652.651,654,000
17 Aug 20182.662.692.642.662.662,096,400
16 Aug 20182.682.692.652.662.662,124,500
15 Aug 20182.712.732.692.722.722,015,800
14 Aug 20182.712.742.712.732.731,477,600
14 Aug 20180.02 Dividend
13 Aug 20182.722.742.682.722.703,173,100
10 Aug 20182.782.782.732.752.733,532,500
08 Aug 20182.802.802.742.772.753,984,900
07 Aug 20182.712.802.712.782.766,647,600
06 Aug 20182.652.732.652.702.685,810,400
03 Aug 20182.662.672.632.632.613,417,700
02 Aug 20182.682.682.612.622.603,871,600
01 Aug 20182.702.702.662.672.652,721,800
31 Jul 20182.682.702.672.682.664,421,200
30 Jul 20182.692.702.672.692.671,501,700
27 Jul 20182.702.712.682.702.681,551,500
26 Jul 20182.692.722.682.682.663,261,100
25 Jul 20182.702.712.682.692.672,090,600
24 Jul 20182.652.682.632.672.652,058,600
23 Jul 20182.652.662.622.642.622,880,800
20 Jul 20182.702.712.682.692.673,357,800
19 Jul 20182.642.682.632.672.653,213,200
18 Jul 20182.622.652.612.622.602,348,600
17 Jul 20182.592.632.582.612.593,275,600
16 Jul 20182.632.642.582.592.575,312,600
13 Jul 20182.662.672.622.632.613,898,600
12 Jul 20182.662.672.652.652.632,479,100
11 Jul 20182.652.682.632.682.663,179,200
10 Jul 20182.692.722.662.672.653,158,800
09 Jul 20182.642.692.632.682.662,183,000
06 Jul 20182.662.662.612.622.604,108,900
05 Jul 20182.692.712.652.672.653,423,500
04 Jul 20182.702.712.652.682.664,084,700
03 Jul 20182.712.732.672.712.694,442,300
02 Jul 20182.752.762.682.722.703,052,200
29 Jun 20182.772.782.722.752.734,645,400
28 Jun 20182.762.812.742.752.734,163,400
27 Jun 20182.782.832.752.752.734,302,800
26 Jun 20182.792.792.752.762.743,345,500
25 Jun 20182.792.822.772.782.763,452,200
22 Jun 20182.722.782.722.762.741,769,300
21 Jun 20182.772.802.732.732.711,874,700
20 Jun 20182.762.822.722.792.773,378,900
19 Jun 20182.772.792.732.742.723,776,600
18 Jun 20182.812.822.702.752.734,344,300
14 Jun 20182.842.872.802.802.785,337,500
13 Jun 20182.922.932.822.852.837,037,500
12 Jun 20182.932.952.922.922.90920,500
11 Jun 20182.962.972.922.922.901,616,500
08 Jun 20182.982.982.932.942.921,751,900
07 Jun 20182.972.982.962.982.96902,100
06 Jun 20183.003.012.962.962.943,251,700
05 Jun 20182.972.992.952.992.972,155,100
04 Jun 20182.932.982.932.962.941,396,000
01 Jun 20182.932.952.902.932.912,444,100
31 May 20182.972.972.932.932.913,833,700
30 May 20182.952.962.922.942.923,938,300
28 May 20183.023.022.972.992.975,399,100
25 May 20183.033.043.013.033.011,368,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...