Singapore markets open in 8 hours 57 minutes

Japfa Ltd. (UD2.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3250-0.0050 (-1.52%)
At close: 05:06PM SGT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20240.23000.23000.22000.22000.22002,314,600
27 Feb 20240.21500.22000.21000.22000.22001,162,400
26 Feb 20240.21500.21500.21000.21000.2100250,800
23 Feb 20240.21500.21500.21000.21000.2100221,800
22 Feb 20240.21500.22000.21500.22000.2200394,900
21 Feb 20240.21500.21500.21000.21000.2100111,200
20 Feb 20240.21000.21500.21000.21500.2150372,700
19 Feb 20240.21000.21500.21000.21500.215061,200
16 Feb 20240.21000.21500.21000.21000.2100275,500
15 Feb 20240.20500.21000.20500.21000.2100187,700
14 Feb 20240.21000.21500.20500.20500.2050126,300
13 Feb 20240.21000.21500.21000.21000.2100225,600
09 Feb 20240.21500.22000.21500.22000.2200497,600
08 Feb 20240.21500.22000.21500.21500.2150669,500
07 Feb 20240.21000.22000.20500.21500.21501,452,100
06 Feb 20240.19700.21000.19700.21000.21001,266,800
05 Feb 20240.19700.19800.19600.19700.1970619,400
02 Feb 20240.19700.19800.19600.19600.1960254,000
01 Feb 20240.19800.19800.19600.19600.1960548,900
31 Jan 20240.19700.19900.19700.19900.1990352,800
30 Jan 20240.19900.19900.19700.19700.1970658,600
29 Jan 20240.20000.20500.19900.20000.2000652,100
26 Jan 20240.20000.20000.19700.19700.1970677,100
25 Jan 20240.20000.20000.19400.19600.1960940,700
24 Jan 20240.20500.20500.20000.20000.2000414,000
23 Jan 20240.19900.20500.19800.20500.2050287,500
22 Jan 20240.20500.20500.19800.19800.19801,215,100
19 Jan 20240.21000.21000.20500.20500.2050721,500
18 Jan 20240.21500.21500.21000.21000.2100202,100
17 Jan 20240.21500.21500.21000.21000.2100650,700
16 Jan 20240.21500.21500.21500.21500.2150-
15 Jan 20240.22000.22000.21500.21500.215061,400
12 Jan 20240.22000.22000.21500.22000.2200330,200
11 Jan 20240.22000.22500.22000.22000.220020,200
10 Jan 20240.22000.22500.22000.22500.225076,900
09 Jan 20240.22000.22500.22000.22500.2250333,800
08 Jan 20240.22500.22500.22000.22500.2250208,700
05 Jan 20240.22000.22500.22000.22500.2250917,600
04 Jan 20240.22500.22500.22000.22000.2200237,100
03 Jan 20240.22500.22500.22000.22000.2200372,400
02 Jan 20240.22000.23000.22000.22500.2250682,500
29 Dec 20230.22500.22500.22000.22000.2200321,800
28 Dec 20230.22000.22500.22000.22000.22001,120,500
27 Dec 20230.21500.22000.21500.22000.220076,400
26 Dec 20230.22000.22000.21500.21500.2150344,000
22 Dec 20230.21500.22000.21500.21500.2150178,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...