Singapore markets open in 6 hours 25 minutes

Japfa Ltd. (UD2.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3100-0.0050 (-1.59%)
At close: 05:06PM SGT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.31500.31500.31000.31000.3100364,900
23 Jul 20240.32000.32000.31000.31500.3150496,700
22 Jul 20240.31000.32000.31000.32000.32001,958,500
19 Jul 20240.31500.31500.31000.31000.3100968,000
18 Jul 20240.31500.32000.31000.31500.3150847,000
17 Jul 20240.31500.31500.31000.31000.31001,571,000
16 Jul 20240.31500.31500.31000.31500.31501,788,900
15 Jul 20240.31500.32000.31000.31000.3100639,100
12 Jul 20240.31500.31500.31000.31000.31001,627,700
11 Jul 20240.31000.31500.30500.31500.31501,721,800
10 Jul 20240.30500.31000.30500.30500.3050845,900
09 Jul 20240.30500.31500.30500.31000.3100477,100
08 Jul 20240.31500.31500.31000.31000.31002,224,800
05 Jul 20240.31500.32000.31000.31500.31501,229,300
04 Jul 20240.31500.32000.31500.31500.3150591,900
03 Jul 20240.32000.32500.31500.31500.31501,393,500
02 Jul 20240.33000.33000.32000.32000.3200424,400
01 Jul 20240.33500.34000.33000.33000.33001,010,000
28 Jun 20240.33000.33500.33000.33500.3350552,200
27 Jun 20240.33500.34000.33000.33000.3300477,000
26 Jun 20240.32500.34000.32500.33000.33001,534,200
25 Jun 20240.33500.33500.32500.32500.32501,341,900
24 Jun 20240.34000.34500.33500.33500.33501,301,500
21 Jun 20240.34500.35000.33500.33500.33502,985,700
20 Jun 20240.33000.34000.33000.33500.3350596,400
19 Jun 20240.34000.34000.33000.33000.3300938,100
18 Jun 20240.34000.35000.33500.33500.33501,845,000
14 Jun 20240.33500.35000.33500.34500.34506,902,800
13 Jun 20240.31500.33500.31500.33000.33005,217,900
12 Jun 20240.30500.31000.30500.31000.31002,928,800
11 Jun 20240.31000.31000.30000.30500.30501,736,000
10 Jun 20240.32500.33000.30500.30500.30502,795,300
07 Jun 20240.32000.32500.31500.32000.32002,233,300
06 Jun 20240.32000.32000.31500.32000.3200423,900
05 Jun 20240.31500.32000.31000.31500.31501,117,600
04 Jun 20240.32000.32000.31000.31500.3150564,400
03 Jun 20240.31500.32000.31500.32000.3200480,200
31 May 20240.31500.32000.31000.31500.3150674,300
30 May 20240.31500.32000.31000.31500.31501,735,900
29 May 20240.31500.32000.31500.31500.3150205,000
28 May 20240.32000.32500.31500.31500.3150765,000
27 May 20240.32000.32000.31500.32000.3200489,700
24 May 20240.33000.33000.31500.32500.32501,104,500
23 May 20240.32500.33500.32500.33000.33002,190,600
21 May 20240.32000.32500.31500.32500.32502,041,600
20 May 20240.32000.32500.31500.32000.32001,092,700
17 May 20240.32500.33500.31500.32500.32503,214,800
16 May 20240.32500.33500.32500.33000.33001,488,500
15 May 20240.33000.34500.32500.32500.32506,651,300
14 May 20240.32500.33000.32000.32500.32501,873,300
13 May 20240.31000.33000.31000.32500.32503,350,800
10 May 20240.31000.32000.30000.31000.31002,768,800
09 May 20240.30500.31000.30000.31000.31001,321,300
08 May 20240.31000.31500.30000.30500.30501,514,700
07 May 20240.31000.31500.30500.31000.3100879,100
06 May 20240.32000.32000.30500.31000.31001,057,100
03 May 20240.33000.33000.31000.32000.32001,065,100
02 May 20240.31500.33500.31000.32500.32506,894,900
30 Apr 20240.31500.31500.30000.30000.30001,683,100
29 Apr 20240.30500.31500.30500.31000.31002,824,000
26 Apr 20240.29000.31000.29000.31000.31003,641,800
25 Apr 20240.27000.30000.26500.29500.29506,504,600
24 Apr 20240.26000.26500.26000.26500.2650766,800
23 Apr 20240.26000.26500.25500.26500.2650576,500
22 Apr 20240.25000.25500.25000.25500.2550492,400
19 Apr 20240.26000.26000.24500.24500.24502,242,400
18 Apr 20240.25000.25500.24500.25500.2550466,500
17 Apr 20240.24500.25000.24500.25000.2500189,200
16 Apr 20240.24500.25000.24000.24000.2400805,000
15 Apr 20240.25500.26000.25000.25000.2500710,700
12 Apr 20240.26500.26500.25500.25500.2550127,100
11 Apr 20240.26500.26500.26000.26500.2650110,400
09 Apr 20240.25500.26500.25500.26500.2650611,300
08 Apr 20240.26500.26500.25500.25500.2550591,700
05 Apr 20240.26000.26500.26000.26000.2600760,100
04 Apr 20240.26500.26500.26000.26500.2650240,100
03 Apr 20240.25500.26500.25500.26500.2650902,100
02 Apr 20240.26000.27000.25500.25500.25501,086,700
01 Apr 20240.26000.27000.26000.26000.2600671,600
28 Mar 20240.26500.27500.26000.26500.26503,417,600
27 Mar 20240.26500.27000.26000.26500.2650616,000
26 Mar 20240.26500.26500.26000.26500.2650230,000
25 Mar 20240.26500.27000.26000.26500.2650509,200
22 Mar 20240.27000.27000.26000.26000.2600814,700
21 Mar 20240.26500.27000.26000.26500.26501,443,900
20 Mar 20240.26500.26500.26000.26500.2650444,900
19 Mar 20240.25500.26500.25000.26000.26001,347,800
18 Mar 20240.27000.27500.25500.25500.25502,858,100
15 Mar 20240.27500.27500.26500.27000.27003,208,500
14 Mar 20240.27000.27500.27000.27000.27003,310,300
13 Mar 20240.26500.27500.26500.27500.27503,621,600
12 Mar 20240.25000.26500.25000.26500.26506,296,300
11 Mar 20240.23000.26000.23000.24500.24509,869,300
08 Mar 20240.20000.21500.20000.21500.21503,568,900
07 Mar 20240.19900.20000.19600.19900.19901,466,000
06 Mar 20240.20500.20500.19900.19900.19901,888,400
05 Mar 20240.21000.21500.20500.20500.20502,162,100
04 Mar 20240.20500.21500.20500.21000.2100946,000
01 Mar 20240.21000.21500.20500.21000.21001,259,900
29 Feb 20240.22000.22000.21000.21000.21001,592,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...