U96.SI - Sembcorp Industries Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20173.093.103.033.043.043,212,800
13 Dec 20173.053.063.053.063.062,746,600
12 Dec 20173.043.063.033.063.062,078,300
11 Dec 20173.043.053.013.043.041,552,400
08 Dec 20173.003.032.993.023.022,392,300
07 Dec 20173.023.062.982.982.984,364,000
06 Dec 20173.033.043.003.013.012,785,100
05 Dec 20173.043.053.023.033.031,960,100
04 Dec 20173.063.073.033.053.051,915,000
01 Dec 20173.053.073.043.053.052,491,000
30 Nov 20173.053.063.033.053.056,079,200
29 Nov 20173.093.103.053.063.062,651,200
28 Nov 20173.083.103.063.073.071,708,800
27 Nov 20173.113.133.083.083.082,094,900
24 Nov 20173.093.133.083.113.111,758,400
23 Nov 20173.133.133.073.073.073,157,000
22 Nov 20173.083.143.073.103.104,755,800
21 Nov 20173.063.083.053.063.063,270,200
20 Nov 20173.073.093.053.053.052,056,700
17 Nov 20173.033.093.033.083.084,096,900
16 Nov 20173.083.103.013.023.026,802,100
15 Nov 20173.133.153.063.073.075,443,000
14 Nov 20173.163.183.113.153.153,029,800
13 Nov 20173.183.203.153.163.162,116,400
10 Nov 20173.193.223.173.183.182,776,900
09 Nov 20173.213.243.193.203.202,934,600
08 Nov 20173.263.263.213.223.223,034,600
07 Nov 20173.273.283.253.273.272,439,600
06 Nov 20173.313.313.233.263.263,036,600
03 Nov 20173.293.313.263.303.304,470,100
02 Nov 20173.403.453.343.383.384,719,400
01 Nov 20173.303.413.303.403.406,485,400
31 Oct 20173.293.343.293.303.304,071,500
30 Oct 20173.303.333.293.313.312,801,000
27 Oct 20173.273.303.273.303.304,005,900
26 Oct 20173.243.273.233.273.271,806,200
25 Oct 20173.233.283.233.273.274,047,300
24 Oct 20173.243.253.223.243.241,031,700
23 Oct 20173.233.263.223.243.241,911,900
20 Oct 20173.173.243.173.223.224,404,800
19 Oct 20173.203.243.163.183.183,894,900
17 Oct 20173.233.253.153.203.204,412,900
16 Oct 20173.233.273.223.243.243,793,800
13 Oct 20173.183.253.173.233.236,676,600
12 Oct 20173.123.203.123.183.185,788,500
11 Oct 20173.103.133.103.123.124,070,600
10 Oct 20173.113.113.083.093.092,859,900
09 Oct 20173.073.133.043.113.117,748,500
06 Oct 20172.973.022.963.023.022,978,300
05 Oct 20172.952.982.942.982.981,758,600
04 Oct 20172.962.972.952.962.96769,000
03 Oct 20172.992.992.952.972.972,098,100
02 Oct 20172.973.002.962.992.992,057,700
29 Sep 20172.962.962.932.962.963,394,100
28 Sep 20173.013.022.952.972.973,276,800
27 Sep 20172.943.012.943.003.003,732,900
26 Sep 20172.942.962.942.952.951,791,900
25 Sep 20172.972.982.932.942.941,568,600
22 Sep 20172.962.982.942.952.951,735,100
21 Sep 20172.953.002.942.982.982,114,400
20 Sep 20172.952.982.942.962.961,477,000
19 Sep 20172.962.992.942.962.963,368,400
18 Sep 20172.942.982.932.962.963,493,000
15 Sep 20172.942.942.892.922.923,388,500
14 Sep 20172.942.962.942.942.94984,500
13 Sep 20172.972.972.942.952.951,753,900
12 Sep 20172.972.972.942.952.951,416,000
11 Sep 20172.952.972.942.952.95850,000
08 Sep 20172.952.982.942.942.941,875,400
07 Sep 20172.993.002.942.952.951,887,000
06 Sep 20172.982.982.942.972.971,354,100
05 Sep 20172.942.992.942.962.962,080,200
04 Sep 20172.982.982.922.932.934,331,900
31 Aug 20172.982.992.972.982.982,799,000
30 Aug 20172.972.982.952.962.963,093,100
29 Aug 20172.992.992.962.982.982,919,200
28 Aug 20173.023.022.993.003.001,846,300
25 Aug 20173.053.053.003.023.021,682,200
24 Aug 20173.033.063.023.033.033,093,100
23 Aug 20172.993.062.993.023.024,740,300
22 Aug 20172.963.012.952.992.994,080,300
21 Aug 20172.982.982.922.942.943,808,800
18 Aug 20172.933.012.932.982.983,638,100
17 Aug 20173.023.022.952.962.965,532,800
16 Aug 20173.013.012.983.013.014,738,900
15 Aug 20173.043.043.003.023.023,308,000
15 Aug 20170.03 Dividend
14 Aug 20173.103.103.033.053.025,881,100
11 Aug 20173.073.093.073.083.053,018,700
10 Aug 20173.123.123.073.083.054,107,800
08 Aug 20173.123.143.103.123.093,421,200
07 Aug 20173.193.203.113.123.094,639,800
04 Aug 20173.163.223.153.183.154,062,800
03 Aug 20173.243.243.213.223.191,656,500
02 Aug 20173.253.263.213.243.211,918,300
01 Aug 20173.233.263.203.263.233,131,700
31 Jul 20173.303.303.193.233.204,679,500
28 Jul 20173.263.283.253.283.252,673,000
27 Jul 20173.353.363.293.293.263,505,900
26 Jul 20173.363.383.313.343.313,015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...