Singapore markets open in 6 hours 2 minutes

China Everbright Water Limited (U9E.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.25000.25000.24500.25000.2500779,100
21 May 20240.25000.25000.24500.25000.2500362,100
20 May 20240.24500.25000.24500.25000.2500812,400
17 May 20240.24000.24500.24000.24500.24501,152,400
16 May 20240.24000.24000.24000.24000.2400104,400
15 May 20240.24500.24500.24000.24000.2400352,100
14 May 20240.24500.25000.23500.24500.2450974,000
13 May 20240.23000.24500.23000.24000.24001,940,600
10 May 20240.22500.23500.22500.23000.2300914,300
09 May 20240.22500.22500.22000.22500.2250242,700
08 May 20240.22500.23000.22000.22500.2250334,700
07 May 20240.22500.23000.22000.22500.2250433,000
06 May 20240.22500.23000.22000.22500.2250842,400
03 May 20240.22500.22500.22500.22500.2250700
02 May 20240.22000.22000.21500.22000.2200352,800
02 May 20240.0099 Dividend
30 Apr 20240.23000.23000.22500.22500.215127,900
29 Apr 20240.22500.23000.22000.23000.2199328,000
26 Apr 20240.22500.23000.22500.23000.2199112,400
25 Apr 20240.22500.22500.22500.22500.2151316,000
24 Apr 20240.22500.22500.22000.22500.2151434,300
23 Apr 20240.22500.22500.22000.22500.215173,600
22 Apr 20240.22000.22500.22000.22500.2151205,200
19 Apr 20240.22000.22500.22000.22000.2103455,600
18 Apr 20240.22500.22500.22000.22000.2103142,700
17 Apr 20240.22500.22500.22500.22500.2151240,600
16 Apr 20240.22500.22500.22000.22000.210332,900
15 Apr 20240.22000.23000.22000.23000.2199241,300
12 Apr 20240.22500.22500.22000.22500.2151104,500
11 Apr 20240.22500.22500.22000.22500.2151580,000
09 Apr 20240.22500.22500.22000.22500.2151236,200
08 Apr 20240.22500.22500.22000.22500.215166,300
05 Apr 20240.22500.22500.22000.22000.2103924,900
04 Apr 20240.22000.22000.22000.22000.2103-
03 Apr 20240.22000.22000.22000.22000.2103108,800
02 Apr 20240.22000.22000.21500.21500.2055301,500
01 Apr 20240.22000.22000.22000.22000.2103308,800
28 Mar 20240.21500.22000.21500.21500.2055378,700
27 Mar 20240.22000.22500.22000.22000.21039,700
26 Mar 20240.22000.22500.22000.22000.2103161,800
25 Mar 20240.22500.22500.22500.22500.2151-
22 Mar 20240.22000.22500.22000.22500.2151248,400
21 Mar 20240.22000.22500.22000.22000.210387,800
20 Mar 20240.22000.22500.22000.22000.2103678,100
19 Mar 20240.22500.22500.22000.22500.2151118,000
18 Mar 20240.22500.22500.22500.22500.2151161,000
15 Mar 20240.22500.22500.22500.22500.2151123,600
14 Mar 20240.22500.22500.22000.22000.2103794,000
13 Mar 20240.22000.22000.22000.22000.2103560,000
12 Mar 20240.22000.22000.21500.21500.2055207,700
11 Mar 20240.22000.22500.21500.22000.2103431,800
08 Mar 20240.22000.22500.21500.21500.2055290,200
07 Mar 20240.22000.22000.21500.21500.2055143,700
06 Mar 20240.22000.22000.22000.22000.2103137,600
05 Mar 20240.22000.22500.22000.22000.21031,080,600
04 Mar 20240.22000.22000.22000.22000.2103175,100
01 Mar 20240.22000.22500.22000.22000.210368,900
29 Feb 20240.22500.22500.21500.22000.2103915,100
28 Feb 20240.22500.22500.22000.22000.2103674,800
27 Feb 20240.22500.22500.22000.22500.2151267,600
26 Feb 20240.22500.22500.22000.22500.2151222,400
23 Feb 20240.22500.22500.22000.22500.215151,700
22 Feb 20240.22000.22500.22000.22500.2151188,800
21 Feb 20240.21500.22500.21500.22000.2103460,300
20 Feb 20240.22000.22000.21500.21500.205540,500
19 Feb 20240.22000.22000.22000.22000.2103256,300
16 Feb 20240.22000.22000.22000.22000.2103-
15 Feb 20240.22000.22000.21500.22000.210334,800
14 Feb 20240.21500.21500.21500.21500.205536,400
13 Feb 20240.21500.21500.21500.21500.20551,800
09 Feb 20240.21500.21500.21500.21500.2055-
08 Feb 20240.22000.22000.21500.21500.2055147,200
07 Feb 20240.21500.21500.21500.21500.2055281,000
06 Feb 20240.21000.21500.20500.21500.2055470,500
05 Feb 20240.21000.21000.21000.21000.200835,600
02 Feb 20240.21000.21500.21000.21000.2008145,700
01 Feb 20240.21000.21500.21000.21500.205550,100
31 Jan 20240.21000.21000.21000.21000.2008320,700
30 Jan 20240.21500.21500.21500.21500.2055-
29 Jan 20240.21500.21500.21000.21500.2055213,000
26 Jan 20240.21500.21500.21000.21000.20085,300
25 Jan 20240.21000.21500.21000.21500.2055161,300
24 Jan 20240.21000.21000.21000.21000.200811,000
23 Jan 20240.21000.21000.20500.21000.200857,700
22 Jan 20240.21000.21000.20500.21000.2008306,100
19 Jan 20240.21000.21000.21000.21000.2008953,100
18 Jan 20240.21500.21500.21000.21500.205578,200
17 Jan 20240.21500.22000.21000.21500.205555,200
16 Jan 20240.21500.22000.21500.21500.2055285,000
15 Jan 20240.21500.22000.21500.21500.2055394,500
12 Jan 20240.21500.21500.21000.21000.2008466,700
11 Jan 20240.21000.21500.21000.21000.2008127,400
10 Jan 20240.21500.21500.21000.21000.2008148,100
09 Jan 20240.21500.22000.21500.21500.2055231,800
08 Jan 20240.21000.21500.21000.21500.205594,000
05 Jan 20240.21500.22000.21000.22000.2103394,100
04 Jan 20240.21000.22000.21000.22000.2103725,800
03 Jan 20240.20500.21000.20500.21000.200819,700
02 Jan 20240.20500.21000.20500.20500.1960275,800
29 Dec 20230.20500.21000.20500.20500.1960287,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...