U96.SI - Sembcorp Industries Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20182.622.652.612.622.622,348,600
17 Jul 20182.592.632.582.612.613,275,600
16 Jul 20182.632.642.582.592.595,312,600
13 Jul 20182.662.672.622.632.633,898,600
12 Jul 20182.662.672.652.652.652,479,100
11 Jul 20182.652.682.632.682.683,179,200
10 Jul 20182.692.722.662.672.673,158,800
09 Jul 20182.642.692.632.682.682,183,000
06 Jul 20182.662.662.612.622.624,108,900
05 Jul 20182.692.712.652.672.673,423,500
04 Jul 20182.702.712.652.682.684,084,700
03 Jul 20182.712.732.672.712.714,442,300
02 Jul 20182.752.762.682.722.723,052,200
29 Jun 20182.772.782.722.752.754,645,400
28 Jun 20182.762.812.742.752.754,163,400
27 Jun 20182.782.832.752.752.754,302,800
26 Jun 20182.792.792.752.762.763,345,500
25 Jun 20182.792.822.772.782.783,452,200
22 Jun 20182.722.782.722.762.761,769,300
21 Jun 20182.772.802.732.732.731,874,700
20 Jun 20182.762.822.722.792.793,378,900
19 Jun 20182.772.792.732.742.743,776,600
18 Jun 20182.812.822.702.752.754,344,300
14 Jun 20182.842.872.802.802.805,337,500
13 Jun 20182.922.932.822.852.857,037,500
12 Jun 20182.932.952.922.922.92920,500
11 Jun 20182.962.972.922.922.921,616,500
08 Jun 20182.982.982.932.942.941,751,900
07 Jun 20182.972.982.962.982.98902,100
06 Jun 20183.003.012.962.962.963,251,700
05 Jun 20182.972.992.952.992.992,155,100
04 Jun 20182.932.982.932.962.961,396,000
01 Jun 20182.932.952.902.932.932,444,100
31 May 20182.972.972.932.932.933,833,700
30 May 20182.952.962.922.942.943,938,300
28 May 20183.023.022.972.992.995,399,100
25 May 20183.033.043.013.033.031,368,500
24 May 20183.023.043.003.033.033,363,700
23 May 20183.063.063.003.003.006,259,500
22 May 20183.093.103.063.063.062,548,600
21 May 20183.063.103.063.083.082,088,600
18 May 20183.073.083.053.073.072,161,800
17 May 20183.073.093.073.073.071,276,100
16 May 20183.083.083.043.053.054,073,600
15 May 20183.113.123.083.093.092,188,000
14 May 20183.113.143.083.103.101,921,100
11 May 20183.103.123.083.103.103,898,300
10 May 20183.103.123.083.093.093,491,800
09 May 20183.083.123.063.093.096,643,500
08 May 20183.063.073.043.063.062,894,200
07 May 20183.063.073.043.053.051,655,100
04 May 20183.043.063.033.043.042,649,600
03 May 20183.063.083.033.063.063,694,800
02 May 20183.083.093.053.073.073,202,800
30 Apr 20183.073.103.063.073.073,650,000
27 Apr 20183.073.093.053.073.074,615,500
26 Apr 20183.143.163.033.043.0411,481,200
25 Apr 20183.183.183.113.133.133,660,500
25 Apr 20180.02 Dividend
24 Apr 20183.223.233.193.213.192,721,900
23 Apr 20183.233.283.203.223.204,827,400
20 Apr 20183.143.263.133.243.229,956,200
19 Apr 20183.173.183.133.163.143,870,400
18 Apr 20183.103.153.093.143.123,249,600
17 Apr 20183.123.133.083.083.062,008,400
16 Apr 20183.133.163.093.123.101,786,300
13 Apr 20183.133.163.113.143.122,073,000
12 Apr 20183.123.173.113.113.093,577,100
11 Apr 20183.123.133.103.113.093,913,600
10 Apr 20183.063.103.063.093.073,235,200
09 Apr 20183.073.103.043.083.062,175,100
06 Apr 20183.053.083.033.073.053,423,400
05 Apr 20183.053.083.053.073.053,197,000
04 Apr 20183.073.083.003.023.003,351,500
03 Apr 20183.073.093.033.063.044,964,000
02 Apr 20183.163.183.103.113.092,636,300
29 Mar 20183.023.143.023.113.099,005,900
28 Mar 20183.063.073.033.033.013,326,500
27 Mar 20183.083.113.063.073.053,232,600
26 Mar 20183.023.093.023.053.036,906,000
23 Mar 20183.043.063.013.043.025,067,900
22 Mar 20183.103.143.073.093.073,945,800
21 Mar 20183.083.113.073.073.051,997,000
20 Mar 20183.043.083.023.073.053,689,700
19 Mar 20183.073.073.033.053.033,397,600
16 Mar 20183.093.093.073.093.072,538,700
15 Mar 20183.073.103.063.083.063,322,600
14 Mar 20183.093.103.053.093.074,114,700
13 Mar 20183.083.093.053.093.072,312,700
12 Mar 20183.093.133.083.093.072,562,300
09 Mar 20183.093.113.063.063.042,423,200
08 Mar 20183.073.103.063.093.072,607,600
07 Mar 20183.043.123.043.063.044,278,600
06 Mar 20183.073.093.053.083.062,972,500
05 Mar 20183.123.123.003.023.007,489,200
02 Mar 20183.123.133.103.123.104,862,500
01 Mar 20183.173.183.133.173.154,453,900
28 Feb 20183.203.223.183.203.184,947,800
27 Feb 20183.213.273.203.223.206,640,000
26 Feb 20183.233.233.173.203.187,376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...