Singapore markets open in 8 hours 19 minutes

China Everbright Water Limited (U9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2100-0.0100 (-4.55%)
At close: 05:04PM SGT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.21500.21500.21000.21000.2100135,900
20 Sept 20230.21500.22000.21000.22000.220055,700
19 Sept 20230.21500.22000.21000.21500.2150135,100
18 Sept 20230.22000.22000.21500.21500.2150700
15 Sept 20230.22000.22000.22000.22000.220035,100
14 Sept 20230.21500.21500.21000.21500.215044,700
13 Sept 20230.21500.21500.21500.21500.2150-
12 Sept 20230.21500.22000.21500.21500.21506,000
11 Sept 20230.22000.22000.21500.22000.2200181,600
08 Sept 20230.21000.21500.21000.21500.2150151,100
07 Sept 20230.21000.21500.21000.21000.210051,500
06 Sept 20230.21000.21500.21000.21500.215025,400
05 Sept 20230.21000.21000.21000.21000.2100203,500
04 Sept 20230.20500.21500.20500.21500.2150368,400
31 Aug 20230.21000.21500.20500.20500.2050194,800
30 Aug 20230.21000.21500.21000.21000.210015,000
29 Aug 20230.21000.21500.21000.21000.210015,500
28 Aug 20230.21000.21000.21000.21000.2100-
25 Aug 20230.21500.21500.21000.21000.210044,200
24 Aug 20230.21500.21500.21000.21000.210091,100
24 Aug 20230.0113 Dividend
23 Aug 20230.22500.22500.22000.22000.208776,900
22 Aug 20230.22500.22500.21500.22500.2134747,500
21 Aug 20230.22500.23000.22000.22500.2134455,200
18 Aug 20230.22500.22500.22500.22500.213454,100
17 Aug 20230.22500.23000.22500.22500.2134105,300
16 Aug 20230.22500.23000.22500.22500.2134343,100
15 Aug 20230.23500.23500.22500.23000.2182626,900
14 Aug 20230.23000.23500.22500.23500.22291,284,100
11 Aug 20230.23000.23500.22500.23000.2182970,200
10 Aug 20230.21500.23000.21000.22500.21341,407,200
08 Aug 20230.21500.22000.21000.21000.1992125,500
07 Aug 20230.21000.21000.21000.21000.19927,900
04 Aug 20230.21000.22000.21000.21500.2040125,300
03 Aug 20230.21500.21500.21000.21500.2040128,400
02 Aug 20230.21500.22000.21000.21000.1992155,500
01 Aug 20230.21000.21500.21000.21000.19928,900
31 Jul 20230.21500.21500.21000.21000.199277,300
28 Jul 20230.21000.21500.21000.21000.1992175,300
27 Jul 20230.21500.21500.21000.21000.199223,000
26 Jul 20230.21500.21500.21000.21500.204030,300
25 Jul 20230.21000.21500.21000.21000.199262,400
24 Jul 20230.21500.21500.21000.21000.1992163,300
21 Jul 20230.21500.21500.21000.21000.199224,100
20 Jul 20230.21500.21500.21000.21000.199299,500
19 Jul 20230.21000.21000.21000.21000.199217,500
18 Jul 20230.21500.22000.21000.21000.1992508,700
17 Jul 20230.21000.21500.21000.21500.204057,000
14 Jul 20230.21000.21000.21000.21000.1992-
13 Jul 20230.21500.21500.21000.21000.1992207,900
12 Jul 20230.21000.21000.21000.21000.199246,500
11 Jul 20230.21000.21000.21000.21000.1992-
10 Jul 20230.21000.21500.21000.21000.199239,600
07 Jul 20230.21000.21500.21000.21000.199238,800
06 Jul 20230.22000.22000.21500.21500.2040275,600
05 Jul 20230.21500.22000.21500.21500.204053,000
04 Jul 20230.21500.22000.21500.21500.204046,000
03 Jul 20230.21500.22000.21000.21500.2040201,700
30 Jun 20230.21000.22000.21000.21500.2040486,800
28 Jun 20230.21000.21500.21000.21000.1992232,600
27 Jun 20230.20500.22000.20500.21000.1992845,300
26 Jun 20230.21000.21000.20500.20500.194526,800
23 Jun 20230.20500.21000.20500.20500.1945410,400
22 Jun 20230.21000.21000.20500.21000.1992380,400
21 Jun 20230.21000.21000.21000.21000.1992-
20 Jun 20230.21000.21500.21000.21000.19922,400
19 Jun 20230.21000.21500.21000.21000.199225,700
16 Jun 20230.21000.21000.21000.21000.199242,600
15 Jun 20230.21000.21500.21000.21500.2040237,100
14 Jun 20230.21000.21500.21000.21000.1992184,300
13 Jun 20230.20500.21500.20500.21000.199291,500
12 Jun 20230.20500.21000.20500.20500.1945114,300
09 Jun 20230.21000.21000.20500.21000.199219,700
08 Jun 20230.20500.21000.20500.20500.1945378,300
07 Jun 20230.20000.21000.20000.20500.19451,003,400
06 Jun 20230.20000.20500.20000.20000.1897391,200
05 Jun 20230.20000.20500.19900.20000.1897877,900
01 Jun 20230.20000.20000.19900.20000.1897561,200
31 May 20230.20000.20500.19900.20000.1897566,400
30 May 20230.21000.21000.19800.20500.19453,229,100
29 May 20230.21000.21000.21000.21000.1992254,600
26 May 20230.21000.21500.21000.21500.2040177,100
25 May 20230.21000.21500.20500.21500.2040400,600
24 May 20230.21000.21000.21000.21000.199216,600
23 May 20230.21000.21500.21000.21500.2040231,700
22 May 20230.21000.21500.21000.21000.199288,700
19 May 20230.21000.21500.21000.21500.2040202,800
18 May 20230.21000.21500.21000.21500.204019,700
17 May 20230.21000.21500.21000.21500.2040180,800
16 May 20230.21000.22000.21000.21500.204016,900
15 May 20230.21000.22000.21000.22000.208743,200
12 May 20230.21000.21500.21000.21500.204067,800
11 May 20230.21500.22500.21000.21500.2040586,400
10 May 20230.21000.21500.21000.21500.204018,800
09 May 20230.21000.21500.21000.21000.1992204,800
08 May 20230.21000.21500.21000.21000.199293,700
05 May 20230.21500.21500.21000.21000.1992179,800
04 May 20230.20500.21500.20500.21500.2040348,300
03 May 20230.21000.21000.21000.21000.1992340,200
02 May 20230.21500.21500.21000.21000.1992378,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...