Singapore markets open in 2 hours 49 minutes

China Everbright Water Limited (U9E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3200-0.0150 (-4.48%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.33500.33500.32000.32000.32001,354,900
19 Oct 20210.32000.34000.31500.33500.33502,492,800
18 Oct 20210.32000.32500.31500.31500.3150773,000
15 Oct 20210.32500.32500.31500.31500.31501,960,000
14 Oct 20210.32500.32500.31500.32000.32001,322,700
13 Oct 20210.32000.32500.32000.32000.3200827,600
12 Oct 20210.32000.32000.31500.31500.3150467,300
11 Oct 20210.33000.33000.31500.32000.32001,348,300
08 Oct 20210.34500.34500.32500.33500.33501,817,300
07 Oct 20210.33500.35000.33500.34000.34004,173,000
06 Oct 20210.29500.34000.29500.33000.33008,346,200
05 Oct 20210.29000.30000.29000.30000.3000467,300
04 Oct 20210.30000.30000.29500.29500.2950159,100
01 Oct 20210.29500.30000.29000.30000.3000884,900
30 Sep 20210.29500.30000.29500.30000.3000348,100
29 Sep 20210.29500.30000.29500.29500.2950487,200
28 Sep 20210.29500.30000.29500.30000.3000357,900
27 Sep 20210.30500.30500.29000.29000.2900806,200
24 Sep 20210.30500.30500.29500.30000.30001,594,400
23 Sep 20210.28500.30500.28500.30000.3000700,200
22 Sep 20210.29500.29500.28500.28500.2850676,600
21 Sep 20210.29000.29500.29000.29500.2950950,700
20 Sep 20210.31000.31000.28500.28500.28504,111,300
17 Sep 20210.30500.31000.30000.31000.31001,294,700
16 Sep 20210.31000.31500.30000.30500.30503,191,200
15 Sep 20210.31000.31500.30000.31000.31001,864,600
14 Sep 20210.31500.32000.30500.31000.31002,523,200
13 Sep 20210.28500.31500.28500.31000.31006,273,500
10 Sep 20210.28000.29500.28000.28000.28002,001,300
09 Sep 20210.28000.28500.27500.28500.28501,140,500
08 Sep 20210.28000.28500.27500.27500.27501,352,000
07 Sep 20210.28500.29000.28000.28500.28501,267,000
06 Sep 20210.26000.28500.26000.28500.28505,950,400
03 Sep 20210.26500.26500.25500.26000.26001,826,800
02 Sep 20210.25500.26000.25500.26000.2600593,700
01 Sep 20210.26500.26500.25500.25500.2550631,500
31 Aug 20210.25500.26500.25000.26500.26501,395,700
30 Aug 20210.25500.25500.25000.25500.2550131,200
27 Aug 20210.26000.26000.24500.25500.25502,266,100
26 Aug 20210.26000.26000.25000.26000.26001,735,800
25 Aug 20210.26000.26000.25500.26000.26001,717,200
25 Aug 20210.0101 Dividend
24 Aug 20210.26000.27000.26000.26500.25492,489,500
23 Aug 20210.26000.26500.25500.26000.2501759,800
20 Aug 20210.26000.26500.25500.26000.25011,426,800
19 Aug 20210.26500.27000.26000.26000.2501924,000
18 Aug 20210.26500.27000.26500.27000.2597859,500
17 Aug 20210.26500.27000.26500.26500.25491,104,800
16 Aug 20210.27000.27500.26500.27000.25972,798,900
13 Aug 20210.25500.27000.25500.27000.25974,290,300
12 Aug 20210.25500.26500.25500.26000.25012,463,100
11 Aug 20210.24000.25500.23500.25500.24534,822,600
10 Aug 20210.23500.23500.23500.23500.22601,107,600
06 Aug 20210.23000.23500.22500.23000.22121,643,000
05 Aug 20210.23500.23500.23000.23500.22602,199,800
04 Aug 20210.23000.23500.22500.23000.22122,494,700
03 Aug 20210.23500.23500.22500.23500.22604,015,600
02 Aug 20210.23500.24000.23000.23000.22122,934,900
30 Jul 20210.24000.24000.23500.24000.23094,881,800
29 Jul 20210.25000.25000.24000.24000.23095,355,200
28 Jul 20210.25500.25500.24000.24500.23574,368,600
27 Jul 20210.25500.25500.25000.25000.24051,290,100
26 Jul 20210.26000.26000.25000.25500.2453747,000
23 Jul 20210.25500.26000.25500.25500.2453269,100
22 Jul 20210.25500.26000.25500.26000.2501270,100
21 Jul 20210.26000.26000.25500.25500.2453380,100
19 Jul 20210.26000.26000.25500.25500.245395,600
16 Jul 20210.26000.26000.25500.26000.2501345,500
15 Jul 20210.25500.26000.25500.25500.2453336,500
14 Jul 20210.26000.26000.25500.25500.2453305,300
13 Jul 20210.25500.26000.25500.26000.2501121,700
12 Jul 20210.25500.26000.25500.25500.2453167,700
09 Jul 20210.25500.26000.25500.25500.2453693,300
08 Jul 20210.25500.26000.25500.25500.2453481,200
07 Jul 20210.25500.26000.25500.25500.24531,220,600
06 Jul 20210.25500.26000.25500.25500.2453398,000
05 Jul 20210.26000.26000.25500.25500.2453287,300
02 Jul 20210.25500.26000.25500.26000.2501222,300
01 Jul 20210.25500.26000.25500.25500.2453204,900
30 Jun 20210.26000.26500.25500.25500.2453453,600
29 Jun 20210.26500.26500.26000.26000.2501384,400
28 Jun 20210.26500.26500.26000.26500.2549391,400
25 Jun 20210.26000.26500.26000.26500.2549215,200
24 Jun 20210.26500.26500.26000.26000.2501473,100
23 Jun 20210.26500.26500.26000.26000.2501501,900
22 Jun 20210.27000.27000.26000.26000.2501386,400
21 Jun 20210.27000.27000.26500.27000.2597545,900
18 Jun 20210.26500.27000.26000.26000.25011,207,100
17 Jun 20210.26000.26500.26000.26500.2549331,200
16 Jun 20210.26500.27000.26000.26000.25012,139,200
15 Jun 20210.26500.27000.26000.27000.25971,160,500
14 Jun 20210.26000.26500.26000.26000.2501211,400
11 Jun 20210.25500.26000.25500.25500.2453490,100
10 Jun 20210.26500.26500.25500.25500.2453511,900
09 Jun 20210.26000.26000.25500.25500.2453343,200
08 Jun 20210.26000.26500.25500.25500.2453235,100
07 Jun 20210.25500.26500.25500.26000.25011,390,500
04 Jun 20210.25500.26000.25500.25500.24531,160,400
03 Jun 20210.25500.26000.25500.25500.2453273,300
02 Jun 20210.25500.26000.25500.26000.2501777,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...