Singapore markets open in 6 hours 10 minutes

China Everbright Water Limited (U9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2250+0.0050 (+2.27%)
At close: 03:55PM SGT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.22000.22500.22000.22500.2250188,800
21 Feb 20240.21500.22500.21500.22000.2200460,300
20 Feb 20240.22000.22000.21500.21500.215040,500
19 Feb 20240.22000.22000.22000.22000.2200256,300
16 Feb 20240.22000.22000.22000.22000.2200-
15 Feb 20240.22000.22000.21500.22000.220034,800
14 Feb 20240.21500.21500.21500.21500.215036,400
13 Feb 20240.21500.21500.21500.21500.21501,800
09 Feb 20240.21500.21500.21500.21500.2150-
08 Feb 20240.22000.22000.21500.21500.2150147,200
07 Feb 20240.21500.21500.21500.21500.2150281,000
06 Feb 20240.21000.21500.20500.21500.2150470,500
05 Feb 20240.21000.21000.21000.21000.210035,600
02 Feb 20240.21000.21500.21000.21000.2100145,700
01 Feb 20240.21000.21500.21000.21500.215050,100
31 Jan 20240.21000.21000.21000.21000.2100320,700
30 Jan 20240.21500.21500.21500.21500.2150-
29 Jan 20240.21500.21500.21000.21500.2150213,000
26 Jan 20240.21500.21500.21000.21000.21005,300
25 Jan 20240.21000.21500.21000.21500.2150161,300
24 Jan 20240.21000.21000.21000.21000.210011,000
23 Jan 20240.21000.21000.20500.21000.210057,700
22 Jan 20240.21000.21000.20500.21000.2100306,100
19 Jan 20240.21000.21000.21000.21000.2100953,100
18 Jan 20240.21500.21500.21000.21500.215078,200
17 Jan 20240.21500.22000.21000.21500.215055,200
16 Jan 20240.21500.22000.21500.21500.2150285,000
15 Jan 20240.21500.22000.21500.21500.2150394,500
12 Jan 20240.21500.21500.21000.21000.2100466,700
11 Jan 20240.21000.21500.21000.21000.2100127,400
10 Jan 20240.21500.21500.21000.21000.2100148,100
09 Jan 20240.21500.22000.21500.21500.2150231,800
08 Jan 20240.21000.21500.21000.21500.215094,000
05 Jan 20240.21500.22000.21000.22000.2200394,100
04 Jan 20240.21000.22000.21000.22000.2200725,800
03 Jan 20240.20500.21000.20500.21000.210019,700
02 Jan 20240.20500.21000.20500.20500.2050275,800
29 Dec 20230.20500.21000.20500.20500.2050287,200
28 Dec 20230.20500.20500.20000.20500.2050257,300
27 Dec 20230.20000.20000.20000.20000.2000-
26 Dec 20230.20000.20500.20000.20000.200044,800
22 Dec 20230.20500.20500.19900.20500.2050289,500
21 Dec 20230.20000.20500.20000.20500.2050338,000
20 Dec 20230.20000.20500.20000.20500.205095,300
19 Dec 20230.20000.20000.20000.20000.2000467,700
18 Dec 20230.20000.20500.20000.20000.2000119,900
15 Dec 20230.20500.20500.20000.20000.200014,100
14 Dec 20230.20000.20500.20000.20000.2000645,800
13 Dec 20230.20500.20500.20000.20000.20007,800
12 Dec 20230.20000.20500.20000.20000.200079,000
11 Dec 20230.20500.20500.20000.20000.2000343,700
08 Dec 20230.20000.20500.20000.20000.200047,500
07 Dec 20230.20000.20000.19900.19900.199093,000
06 Dec 20230.20500.20500.19900.20500.2050596,400
05 Dec 20230.20000.20500.20000.20000.2000435,200
04 Dec 20230.20000.20500.20000.20000.2000208,100
01 Dec 20230.20000.20000.20000.20000.20009,900
30 Nov 20230.20000.20500.20000.20000.200032,700
29 Nov 20230.20000.20000.20000.20000.200047,700
28 Nov 20230.20000.20500.20000.20000.20007,500
27 Nov 20230.20000.20000.20000.20000.2000-
24 Nov 20230.20000.20500.20000.20000.2000162,300
23 Nov 20230.20000.20500.20000.20000.200049,700
22 Nov 20230.20000.21000.20000.20500.2050232,100
21 Nov 20230.20000.20500.20000.20000.2000225,800
20 Nov 20230.20500.20500.19900.20000.200058,600
17 Nov 20230.20000.20500.19900.20500.2050576,200
16 Nov 20230.20000.20500.19600.20000.2000485,800
15 Nov 20230.20000.20000.20000.20000.200027,600
14 Nov 20230.20000.20500.19800.20000.2000142,400
10 Nov 20230.20000.20500.19900.20500.205041,300
09 Nov 20230.20500.20500.20000.20000.20004,800
08 Nov 20230.20500.20500.20000.20500.205017,200
07 Nov 20230.20000.20500.19900.20500.205064,800
06 Nov 20230.20000.20000.19900.19900.1990159,800
03 Nov 20230.20500.20500.20000.20000.200041,100
02 Nov 20230.19900.20000.19900.20000.200033,400
01 Nov 20230.19900.19900.19800.19800.198013,800
31 Oct 20230.19700.20000.19700.20000.2000131,700
30 Oct 20230.20000.20000.19700.19700.1970288,500
27 Oct 20230.19900.20000.19900.20000.2000159,900
26 Oct 20230.19800.20000.19800.19900.1990135,700
25 Oct 20230.20000.20500.19900.20500.2050123,400
24 Oct 20230.19800.20000.19800.20000.2000284,200
23 Oct 20230.20000.20500.19900.19900.1990173,400
20 Oct 20230.20000.20000.20000.20000.200021,200
19 Oct 20230.20000.20000.19900.20000.2000169,900
18 Oct 20230.20500.20500.19900.19900.1990614,000
17 Oct 20230.20000.20500.20000.20500.2050108,500
16 Oct 20230.20500.20500.20000.20000.200077,900
13 Oct 20230.20000.20000.20000.20000.2000-
12 Oct 20230.20000.20500.20000.20000.200017,500
11 Oct 20230.19900.20000.19800.19900.1990341,900
10 Oct 20230.20000.20000.20000.20000.2000128,100
09 Oct 20230.19900.20500.19900.20000.2000176,600
06 Oct 20230.19900.20500.19800.20000.2000135,200
05 Oct 20230.20000.20000.19800.19800.1980244,400
04 Oct 20230.20000.20000.19800.19900.1990389,900
03 Oct 20230.20000.20000.20000.20000.2000285,800
02 Oct 20230.19900.20000.19900.20000.200051,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...