U9E.SI - China Everbright Water Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20190.49000.49500.48500.49000.4900934,400
25 Apr 20190.49000.50500.48500.48500.485011,728,800
24 Apr 20190.44500.50000.43000.49000.490036,164,100
23 Apr 20190.38000.39000.37500.39000.39001,713,200
22 Apr 20190.39500.40000.38000.38000.38002,254,000
18 Apr 20190.37500.39500.37500.39500.39504,461,100
17 Apr 20190.36000.37000.36000.37000.37001,211,700
16 Apr 20190.35500.36500.35000.36000.36001,567,400
16 Apr 20190.005 Dividend
15 Apr 20190.35500.36500.35500.36000.35502,301,900
12 Apr 20190.34000.35000.34000.35000.34511,023,000
11 Apr 20190.34000.35000.34000.35000.3451807,500
10 Apr 20190.34500.35000.34000.34500.3402561,800
09 Apr 20190.34500.35000.34500.34500.3402707,700
08 Apr 20190.34500.35500.34500.34500.3402755,300
05 Apr 20190.34500.35500.34500.34500.34021,186,400
04 Apr 20190.35000.35000.34500.34500.3402172,000
03 Apr 20190.34500.35000.34500.35000.34511,081,200
02 Apr 20190.35500.35500.34000.34000.3353848,300
01 Apr 20190.34500.35500.34500.35000.34511,535,500
29 Mar 20190.35000.35500.34000.35000.34511,636,900
28 Mar 20190.34500.35000.34000.34500.3402406,600
27 Mar 20190.35500.35500.34500.35000.3451995,100
26 Mar 20190.35000.35500.34000.34500.3402873,200
25 Mar 20190.35500.36000.34500.34500.34021,148,800
22 Mar 20190.35500.36500.35500.36000.35501,412,800
21 Mar 20190.36500.36500.35500.35500.3501945,200
20 Mar 20190.36500.37000.36000.36500.35991,085,200
19 Mar 20190.36000.37000.35500.36500.35991,831,500
18 Mar 20190.37000.37500.36500.36500.35992,230,000
15 Mar 20190.34000.37000.34000.37000.36494,031,700
14 Mar 20190.34500.34500.34000.34000.33531,283,400
13 Mar 20190.34500.35500.34000.34500.34022,283,300
12 Mar 20190.36000.36500.34500.35000.34513,146,700
11 Mar 20190.36500.36500.35000.35500.35011,717,700
08 Mar 20190.37000.37500.36000.36500.35992,026,600
07 Mar 20190.37500.38500.36500.37000.36492,556,000
06 Mar 20190.38000.38000.37000.38000.37472,120,800
05 Mar 20190.38500.39000.38000.38500.37973,735,300
04 Mar 20190.35500.39000.35000.38000.37479,274,000
01 Mar 20190.34500.35500.34500.35500.3501863,400
28 Feb 20190.34500.35000.34500.35000.3451917,400
27 Feb 20190.35000.35000.34000.34500.34021,770,600
26 Feb 20190.35000.35500.34500.35000.34511,253,600
25 Feb 20190.35500.35500.34500.35000.34511,040,000
22 Feb 20190.35000.35500.34000.35500.35012,104,800
21 Feb 20190.35500.35500.34500.35000.34514,429,300
20 Feb 20190.34000.36000.33500.35000.34515,564,100
19 Feb 20190.34500.34500.33500.34000.3353629,500
18 Feb 20190.34000.34500.33500.34000.33532,810,700
15 Feb 20190.35000.35000.33500.33500.33032,226,700
14 Feb 20190.35000.35000.34500.34500.34021,545,400
13 Feb 20190.34500.35000.34000.34500.34021,892,100
12 Feb 20190.35000.35500.33500.34000.33536,407,300
11 Feb 20190.36000.36500.35000.35000.34512,216,500
08 Feb 20190.36000.36500.35000.36000.35504,846,200
07 Feb 20190.36500.38000.35500.35500.35015,057,900
05 Feb 20190.36500.36500.36500.36500.3599-
04 Feb 20190.37000.37000.36500.36500.3599133,900
01 Feb 20190.36000.37500.36000.37000.3649556,100
31 Jan 20190.36500.37000.35500.36500.3599345,100
30 Jan 20190.35500.37000.35000.37000.3649610,100
29 Jan 20190.35500.35500.35000.35500.3501389,000
28 Jan 20190.35500.35500.34500.35500.3501106,900
25 Jan 20190.32500.35500.32500.35500.3501189,600
24 Jan 20190.35000.35000.35000.35000.3451100,600
23 Jan 20190.34000.35000.33500.35000.3451126,600
22 Jan 20190.35500.35500.34500.35000.345139,200
21 Jan 20190.33500.35500.33500.35500.3501181,000
18 Jan 20190.33500.34500.32500.34500.3402580,600
17 Jan 20190.32000.33500.31500.33500.3303306,300
16 Jan 20190.31500.32000.31500.32000.315639,100
15 Jan 20190.31000.32000.31000.32000.315692,500
14 Jan 20190.31000.32000.30500.32000.315675,800
11 Jan 20190.32000.32000.31500.31500.3106116,200
10 Jan 20190.32000.32000.31500.32000.3156244,500
09 Jan 20190.31500.32000.31500.32000.3156394,800
08 Jan 20190.31000.31500.31000.31000.3057103,500
07 Jan 20190.30500.31500.30500.31000.3057291,900
04 Jan 20190.30000.30500.29500.30500.3008113,800
03 Jan 20190.30000.30500.30000.30500.300863,700
02 Jan 20190.30500.30500.30500.30500.3008202,100
01 Jan 20190.30000.30000.30000.30000.2958-
31 Dec 20180.30000.30500.30000.30000.295880,200
28 Dec 20180.30500.30500.30000.30000.2958218,000
27 Dec 20180.30500.31000.30000.30000.2958450,100
26 Dec 20180.31000.31000.30000.30000.2958345,100
24 Dec 20180.31000.31500.31000.31000.305750,100
21 Dec 20180.32000.32000.31000.32000.315690,400
20 Dec 20180.32500.32500.31000.32000.3156126,200
19 Dec 20180.31500.32500.31500.32500.320550,100
18 Dec 20180.32500.33000.31500.32000.3156327,000
17 Dec 20180.32500.33000.32000.32000.3156155,500
14 Dec 20180.34000.34000.32000.32500.3205455,200
13 Dec 20180.33500.34000.33000.33500.330386,100
12 Dec 20180.33500.34500.33000.33000.3254151,200
11 Dec 20180.34000.34500.33500.33500.330351,700
10 Dec 20180.34500.34500.34000.34000.335365,700
07 Dec 20180.36000.36000.34500.34500.3402221,400
06 Dec 20180.35500.36000.35000.35000.3451104,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...