U9E.SI - China Everbright Water Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 20180.3450.3550.3400.3450.345844,400
13 Nov 20180.3450.3500.3450.3500.35093,100
12 Nov 20180.3450.3550.3450.3450.34593,400
09 Nov 20180.3550.3550.3500.3550.35591,000
08 Nov 20180.3600.3600.3550.3600.360310,900
07 Nov 20180.3550.3600.3550.3600.36077,500
05 Nov 20180.3500.3550.3500.3500.35086,400
02 Nov 20180.3450.3600.3450.3500.350121,100
01 Nov 20180.3450.3550.3450.3550.355119,100
31 Oct 20180.3450.3500.3450.3500.350178,300
30 Oct 20180.3500.3500.3400.3500.350241,500
29 Oct 20180.3500.3550.3500.3500.350141,400
26 Oct 20180.3450.3600.3450.3600.360309,700
25 Oct 20180.3550.3600.3500.3550.355292,400
24 Oct 20180.3550.3600.3550.3600.360257,900
23 Oct 20180.3600.3600.3550.3600.360429,200
22 Oct 20180.3550.3600.3500.3550.3554,987,200
19 Oct 20180.3550.3600.3550.3550.355146,000
18 Oct 20180.3550.3600.3500.3600.360251,900
17 Oct 20180.3550.3600.3500.3500.350160,500
16 Oct 20180.3550.3600.3500.3600.360346,600
15 Oct 20180.3600.3600.3500.3550.355291,000
12 Oct 20180.3300.3550.3300.3550.355355,200
11 Oct 20180.3400.3450.3250.3450.345418,900
10 Oct 20180.3500.3600.3450.3600.360302,600
09 Oct 20180.3450.3600.3450.3500.350104,200
08 Oct 20180.3550.3550.3500.3500.350274,100
05 Oct 20180.3650.3650.3450.3550.3551,002,900
04 Oct 20180.3600.3650.3600.3650.365387,200
03 Oct 20180.3700.3700.3600.3600.360315,300
02 Oct 20180.3600.3650.3600.3600.360236,200
01 Oct 20180.3550.3650.3550.3650.365114,000
28 Sep 20180.3600.3650.3550.3550.355433,800
27 Sep 20180.3600.3700.3600.3650.365171,900
26 Sep 20180.3600.3700.3600.3700.37087,900
25 Sep 20180.3600.3700.3600.3700.370109,600
24 Sep 20180.3750.3750.3650.3700.37053,600
21 Sep 20180.3700.3750.3650.3700.370591,100
20 Sep 20180.3650.3750.3650.3750.375173,400
19 Sep 20180.3650.3750.3650.3750.375173,000
18 Sep 20180.3700.3700.3650.3700.370206,000
17 Sep 20180.3700.3750.3650.3750.375138,600
14 Sep 20180.3750.3800.3700.3700.370133,600
13 Sep 20180.3650.3800.3650.3800.380275,900
12 Sep 20180.3700.3800.3700.3750.375143,200
11 Sep 20180.3800.3850.3700.3750.375419,300
10 Sep 20180.3850.3850.3800.3850.38578,000
07 Sep 20180.3800.3950.3800.3950.395150,100
06 Sep 20180.3850.3900.3800.3800.38076,900
05 Sep 20180.3850.3900.3850.3900.390154,000
04 Sep 20180.3850.3900.3800.3800.38070,900
03 Sep 20180.3850.3900.3850.3850.38582,000
31 Aug 20180.3800.3950.3800.3900.3901,030,800
30 Aug 20180.3800.3850.3800.3850.385107,700
29 Aug 20180.3850.3850.3800.3800.38096,400
28 Aug 20180.3850.3900.3850.3900.390147,100
27 Aug 20180.3800.3900.3800.3900.390142,800
24 Aug 20180.3800.3950.3800.3900.390153,100
23 Aug 20180.3750.3900.3750.3800.380228,800
23 Aug 20180.0049 Dividend
21 Aug 20180.3850.3900.3800.3850.380200,700
20 Aug 20180.3900.3900.3850.3850.380233,900
17 Aug 20180.3850.3950.3850.3850.380307,000
16 Aug 20180.3850.3950.3850.3950.390457,100
15 Aug 20180.3900.3900.3850.3850.380196,400
14 Aug 20180.3950.4050.3900.3900.385514,300
13 Aug 20180.4000.4100.3900.3950.390109,000
10 Aug 20180.4050.4100.4000.4000.39554,100
08 Aug 20180.4150.4200.4100.4100.405184,500
07 Aug 20180.4050.4300.4050.4200.415728,300
06 Aug 20180.4150.4150.4050.4050.400199,800
03 Aug 20180.3900.4100.3900.4100.405300,800
02 Aug 20180.4050.4100.3900.3950.390285,900
01 Aug 20180.4000.4150.3950.4150.410158,300
31 Jul 20180.3950.4100.3950.4000.395253,400
30 Jul 20180.3850.4200.3850.4100.4051,397,900
27 Jul 20180.3800.4000.3800.3900.385459,100
26 Jul 20180.3800.3950.3800.3850.380166,300
25 Jul 20180.3800.3950.3800.3800.375612,400
24 Jul 20180.3750.3900.3750.3800.375920,300
23 Jul 20180.3950.3950.3750.3800.3751,193,000
20 Jul 20180.3850.3950.3850.3950.390193,600
19 Jul 20180.3950.4000.3850.3900.385578,400
18 Jul 20180.3950.4050.3950.4000.395345,100
17 Jul 20180.4000.4050.3950.3950.39082,600
16 Jul 20180.4000.4050.3950.4000.395223,300
13 Jul 20180.4150.4150.4000.4000.39541,900
12 Jul 20180.4000.4100.4000.4050.40021,900
11 Jul 20180.4000.4050.4000.4000.395110,000
10 Jul 20180.4200.4250.4000.4100.405152,600
09 Jul 20180.4200.4200.4050.4100.40524,400
06 Jul 20180.4200.4300.4150.4200.4151,358,000
05 Jul 20180.4050.4250.4050.4200.415337,500
04 Jul 20180.4100.4150.4050.4050.40059,100
03 Jul 20180.4050.4100.4050.4100.405200,600
02 Jul 20180.4000.4100.4000.4050.40070,900
29 Jun 20180.4000.4050.4000.4000.39578,000
28 Jun 20180.4000.4050.4000.4000.395145,600
27 Jun 20180.4000.4050.4000.4000.395210,900
26 Jun 20180.4000.4050.4000.4000.39571,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...