Singapore markets open in 29 minutes

China Everbright Water Limited (U9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2150+0.0050 (+2.38%)
At close: 05:04PM SGT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.21500.21500.21000.21500.2150870,800
27 Mar 20230.21500.21500.21000.21000.2100388,300
24 Mar 20230.21000.21500.21000.21000.2100800,100
23 Mar 20230.21500.21500.21000.21000.2100725,200
22 Mar 20230.21500.21500.21000.21500.2150372,100
21 Mar 20230.21500.22000.21000.21500.2150565,000
20 Mar 20230.21500.22000.21500.22000.2200337,000
17 Mar 20230.21500.22000.21000.22000.2200252,200
16 Mar 20230.21500.21500.21000.21500.2150885,100
15 Mar 20230.21500.22000.21500.21500.2150110,000
14 Mar 20230.21500.22000.21000.21500.2150848,400
13 Mar 20230.21000.21500.21000.21000.2100338,700
10 Mar 20230.21500.22000.21000.21000.2100562,100
09 Mar 20230.21000.22000.21000.21500.2150454,300
08 Mar 20230.21000.21500.21000.21000.2100540,800
07 Mar 20230.21500.22000.21000.21000.21001,527,500
06 Mar 20230.21000.21500.21000.21500.21501,067,200
03 Mar 20230.21500.22000.21000.21000.21002,449,500
02 Mar 20230.22500.22500.21500.21500.21502,351,500
01 Mar 20230.22000.22000.21500.22000.22003,953,112
28 Feb 20230.23000.23000.21500.21500.215013,986,700
27 Feb 20230.23500.23500.22500.23000.23002,093,900
24 Feb 20230.23000.23500.23000.23000.23001,644,800
23 Feb 20230.23000.23500.23000.23500.23501,061,700
22 Feb 20230.23500.24000.23000.23500.23501,901,100
21 Feb 20230.23500.24000.23500.24000.2400820,200
20 Feb 20230.24500.24500.23500.23500.23502,275,600
17 Feb 20230.24000.24500.23500.24500.2450285,700
16 Feb 20230.24000.24500.23500.24000.24001,938,000
15 Feb 20230.24500.25000.24000.24500.24501,192,700
14 Feb 20230.24500.25000.24500.25000.2500193,900
13 Feb 20230.24500.25000.24500.25000.2500741,600
10 Feb 20230.25000.25500.24500.24500.24501,119,600
09 Feb 20230.25000.25500.25000.25000.2500387,700
08 Feb 20230.25000.25500.25000.25000.25006,400
07 Feb 20230.25000.25500.25000.25000.2500256,900
06 Feb 20230.25000.25500.25000.25000.2500569,200
03 Feb 20230.25500.26000.25000.25500.2550860,400
02 Feb 20230.25500.26000.25500.25500.2550607,200
01 Feb 20230.26000.26500.25500.26000.2600565,500
31 Jan 20230.25500.26500.25500.26000.26001,345,500
30 Jan 20230.25000.26000.25000.25000.2500987,700
27 Jan 20230.25500.26000.25000.25500.2550923,700
26 Jan 20230.25000.25500.25000.25500.2550654,100
25 Jan 20230.25500.25500.25000.25000.2500182,000
20 Jan 20230.25500.25500.25000.25000.2500107,500
19 Jan 20230.25000.25500.25000.25500.2550261,600
18 Jan 20230.25000.25500.24500.25500.2550349,500
17 Jan 20230.25000.25000.25000.25000.2500159,500
16 Jan 20230.26000.26000.25000.25500.2550244,400
13 Jan 20230.25500.26000.25000.25500.2550339,500
12 Jan 20230.26500.26500.25500.25500.2550453,700
11 Jan 20230.25500.26000.25500.26000.2600628,800
10 Jan 20230.24500.25500.24500.25500.2550284,900
09 Jan 20230.25500.25500.24500.24500.2450390,300
06 Jan 20230.25500.26000.24500.25000.2500593,200
05 Jan 20230.25500.26000.25000.25500.2550604,000
04 Jan 20230.23500.26000.23500.25500.2550833,400
03 Jan 20230.24000.24500.23500.24000.2400410,300
30 Dec 20220.24500.24500.24500.24500.245015,100
29 Dec 20220.24000.24500.24000.24500.245018,600
28 Dec 20220.24500.24500.24000.24000.2400154,500
27 Dec 20220.24000.24500.24000.24500.2450300,300
23 Dec 20220.24000.24000.23500.24000.2400142,200
22 Dec 20220.24000.24500.24000.24000.240079,700
21 Dec 20220.23500.24000.23500.23500.2350141,200
20 Dec 20220.24500.25500.22500.23500.23501,394,600
19 Dec 20220.25000.25000.24500.24500.2450147,700
16 Dec 20220.25500.25500.24500.24500.245076,800
15 Dec 20220.25000.25500.24500.25000.2500279,700
14 Dec 20220.25000.25000.25000.25000.2500-
13 Dec 20220.25500.25500.25000.25000.2500124,500
12 Dec 20220.25000.25500.25000.25500.255016,100
09 Dec 20220.25000.25000.24500.24500.2450552,400
08 Dec 20220.25000.25000.24500.25000.250095,700
07 Dec 20220.25000.25000.25000.25000.2500115,800
06 Dec 20220.25000.25000.25000.25000.250050,500
05 Dec 20220.25000.25500.24500.25500.2550147,700
02 Dec 20220.25500.25500.25000.25000.2500154,500
01 Dec 20220.24500.25000.24500.25000.2500228,300
30 Nov 20220.24500.25000.24000.24000.2400121,700
29 Nov 20220.25000.25000.24000.24500.245096,200
28 Nov 20220.24500.25000.24000.24500.2450139,300
25 Nov 20220.24500.24500.24000.24000.2400190,400
24 Nov 20220.24500.24500.24000.24000.2400130,400
23 Nov 20220.24500.25000.24000.24500.2450300,500
22 Nov 20220.24500.25000.24500.25000.250033,800
21 Nov 20220.25000.25000.24000.24500.245036,400
18 Nov 20220.24500.25000.24500.25000.2500106,200
17 Nov 20220.25000.25000.24500.24500.245045,600
16 Nov 20220.24500.25000.24500.24500.2450168,900
15 Nov 20220.25000.25000.24500.24500.2450170,600
14 Nov 20220.24500.25000.24500.25000.250062,500
11 Nov 20220.25000.25000.24500.24500.2450271,400
10 Nov 20220.25000.25000.24000.24500.2450160,800
09 Nov 20220.25000.25500.24500.25500.255021,700
08 Nov 20220.25000.25500.23000.25000.2500542,600
07 Nov 20220.25000.25500.24500.25500.2550239,600
04 Nov 20220.24000.25000.24000.25000.2500231,400
03 Nov 20220.24000.24500.23500.24500.2450140,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...