U9E.SI - China Everbright Water Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20190.350.350.340.350.3539,200
22 Jan 20190.350.350.340.350.3539,200
21 Jan 20190.340.350.340.350.35181,000
18 Jan 20190.340.340.320.340.34580,600
17 Jan 20190.320.340.310.340.34306,300
16 Jan 20190.310.320.310.320.3239,100
15 Jan 20190.310.320.310.320.3292,500
14 Jan 20190.310.320.310.320.3275,800
11 Jan 20190.320.320.310.310.31116,200
10 Jan 20190.320.320.310.320.32244,500
09 Jan 20190.310.320.310.320.32394,800
08 Jan 20190.310.310.310.310.31103,500
07 Jan 20190.310.310.310.310.31291,900
04 Jan 20190.300.310.290.310.31113,800
03 Jan 20190.300.310.300.310.3163,700
02 Jan 20190.310.310.310.310.31202,100
01 Jan 20190.300.300.300.300.30-
31 Dec 20180.300.310.300.300.3080,200
28 Dec 20180.310.310.300.300.30218,000
27 Dec 20180.310.310.300.300.30450,100
26 Dec 20180.310.310.300.300.30345,100
24 Dec 2018------
21 Dec 20180.320.320.310.320.3290,400
20 Dec 20180.320.320.310.320.32126,200
19 Dec 20180.310.320.310.320.3250,100
18 Dec 20180.320.330.310.320.32327,000
17 Dec 20180.320.330.320.320.32155,500
14 Dec 20180.340.340.320.320.32455,200
13 Dec 20180.340.340.330.340.3486,100
12 Dec 20180.340.340.330.330.33151,200
11 Dec 20180.340.340.340.340.3451,700
10 Dec 20180.340.340.340.340.3465,700
07 Dec 20180.360.360.340.340.34221,400
06 Dec 20180.350.360.350.350.35104,100
05 Dec 20180.350.350.350.350.35105,400
04 Dec 20180.350.350.350.350.3589,500
03 Dec 20180.350.350.340.350.35260,500
30 Nov 20180.340.350.330.350.35267,400
29 Nov 20180.330.340.330.340.34304,600
28 Nov 20180.330.340.330.340.3494,200
27 Nov 20180.330.340.330.340.34103,000
26 Nov 20180.340.340.330.340.3491,100
23 Nov 20180.340.340.330.340.3450,400
22 Nov 20180.320.350.320.340.34306,400
21 Nov 20180.340.340.320.340.34265,400
20 Nov 20180.340.340.340.340.3477,500
19 Nov 20180.340.350.340.340.34439,300
16 Nov 20180.340.350.340.340.34844,400
15 Nov 20180.340.350.340.350.35207,000
14 Nov 20180.340.350.340.340.34215,600
13 Nov 20180.340.350.340.350.3593,100
12 Nov 20180.340.350.340.340.3493,400
09 Nov 20180.350.350.350.350.3591,000
08 Nov 20180.360.360.350.360.36310,900
07 Nov 20180.350.360.350.360.3677,500
05 Nov 20180.350.350.350.350.3586,400
02 Nov 20180.340.360.340.350.35121,100
01 Nov 20180.340.350.340.350.35119,100
31 Oct 20180.340.350.340.350.35178,300
30 Oct 20180.350.350.340.350.35241,500
29 Oct 20180.350.350.350.350.35141,400
26 Oct 20180.340.360.340.360.36309,700
25 Oct 20180.350.360.350.350.35292,400
24 Oct 20180.350.360.350.360.36257,900
23 Oct 20180.360.360.350.360.36429,200
22 Oct 20180.350.360.350.350.354,987,200
19 Oct 20180.350.360.350.350.35146,000
18 Oct 20180.350.360.350.360.36251,900
17 Oct 20180.350.360.350.350.35160,500
16 Oct 20180.350.360.350.360.36346,600
15 Oct 20180.360.360.350.350.35291,000
12 Oct 20180.330.350.330.350.35355,200
11 Oct 20180.340.340.320.340.34418,900
10 Oct 20180.350.360.340.360.36302,600
09 Oct 20180.340.360.340.350.35104,200
08 Oct 20180.350.350.350.350.35274,100
05 Oct 20180.370.370.340.350.351,002,900
04 Oct 20180.360.370.360.370.37387,200
03 Oct 20180.370.370.360.360.36315,300
02 Oct 20180.360.370.360.360.36236,200
01 Oct 20180.350.370.350.370.37114,000
28 Sep 20180.360.370.350.350.35433,800
27 Sep 20180.360.370.360.370.37171,900
26 Sep 20180.360.370.360.370.3787,900
25 Sep 20180.360.370.360.370.37109,600
24 Sep 20180.380.380.370.370.3753,600
21 Sep 20180.370.380.370.370.37591,100
20 Sep 20180.370.380.370.380.38173,400
19 Sep 20180.370.380.370.380.38173,000
18 Sep 20180.370.370.370.370.37206,000
17 Sep 20180.370.380.370.380.38138,600
14 Sep 20180.380.380.370.370.37133,600
13 Sep 20180.370.380.370.380.38275,900
12 Sep 20180.370.380.370.380.38143,200
11 Sep 20180.380.380.370.380.38419,300
10 Sep 20180.380.380.380.380.3878,000
07 Sep 20180.380.400.380.400.40150,100
06 Sep 20180.380.390.380.380.3876,900
05 Sep 20180.380.390.380.390.39154,000
04 Sep 20180.380.390.380.380.3870,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...