Singapore Markets closed

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6100+0.0100 (+1.67%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.60000.61000.60000.61000.6100755,100
27 Jan 20220.60500.61000.59500.60000.6000773,700
26 Jan 20220.60000.61000.60000.60500.6050678,900
25 Jan 20220.61000.61500.59500.60000.6000909,800
24 Jan 20220.62500.62500.61000.62000.6200509,000
21 Jan 20220.62000.62500.61500.62000.6200660,000
20 Jan 20220.61000.62000.60500.62000.62001,389,100
19 Jan 20220.61500.61500.60500.61000.6100594,300
18 Jan 20220.61000.62000.60500.61000.6100767,400
17 Jan 20220.61500.63000.61000.61500.61502,789,900
14 Jan 20220.62500.62500.61000.62000.6200808,300
13 Jan 20220.63500.63500.61500.62500.62501,458,600
12 Jan 20220.63000.63500.62500.63000.63001,726,200
11 Jan 20220.63000.63500.62000.63000.63001,119,300
10 Jan 20220.63000.64500.62500.63000.63003,419,900
07 Jan 20220.62500.64000.62000.63000.63002,026,400
06 Jan 20220.62000.63000.61500.62000.62001,602,000
05 Jan 20220.60500.62500.60500.62000.62001,611,100
04 Jan 20220.61500.61500.60000.61000.61002,633,900
03 Jan 20220.61000.61500.60000.61500.61501,112,600
31 Dec 20210.60500.62000.60500.60500.60501,391,400
30 Dec 20210.60500.61000.60000.60500.6050906,100
29 Dec 20210.60000.61000.59500.60000.60001,593,400
28 Dec 20210.60000.61000.59500.60000.60001,563,600
27 Dec 20210.59000.60500.59000.60500.60502,240,200
24 Dec 20210.58500.59000.58000.59000.5900402,700
23 Dec 20210.58500.58500.57500.58000.5800969,100
22 Dec 20210.58500.59000.58000.58000.5800722,100
21 Dec 20210.58500.60000.58000.58500.58501,749,800
20 Dec 20210.57500.58500.57500.58500.58501,539,900
17 Dec 20210.59500.59500.57500.57500.57509,933,800
16 Dec 20210.60500.60500.59000.59500.59502,748,500
15 Dec 20210.60500.60500.59000.60000.60002,001,500
14 Dec 20210.61000.61500.60500.60500.60501,555,900
13 Dec 20210.62000.62500.60500.61000.61002,333,100
10 Dec 20210.62000.63000.62000.62500.62501,455,500
09 Dec 20210.62000.63000.61500.62000.62001,266,700
08 Dec 20210.61500.62000.61000.62000.62002,257,300
07 Dec 20210.61500.62000.60500.61000.61001,845,300
06 Dec 20210.61500.62500.61500.61500.61501,092,600
03 Dec 20210.61500.62500.61000.61500.61501,552,000
02 Dec 20210.62000.62500.61500.62000.62004,189,300
01 Dec 20210.61000.63000.60500.62500.62504,694,200
30 Nov 20210.62000.62000.60000.60000.60003,810,400
29 Nov 20210.61000.62500.60500.62000.62002,208,200
26 Nov 20210.62500.62500.61000.61000.61003,791,800
25 Nov 20210.63500.63500.62000.62500.62503,215,700
24 Nov 20210.63500.64000.62500.63000.63003,435,400
23 Nov 20210.61000.64000.61000.63000.63006,741,300
22 Nov 20210.61500.61500.60500.61000.61003,180,000
19 Nov 20210.60500.62500.60000.61500.61503,975,600
18 Nov 20210.60500.61500.59500.60500.60502,471,400
17 Nov 20210.60000.61500.59000.60500.60505,924,400
16 Nov 20210.62500.63000.59500.59500.595012,158,400
15 Nov 20210.62500.62500.61000.62000.62006,242,700
12 Nov 20210.63000.63500.62000.62500.62503,544,100
11 Nov 20210.62500.63000.62000.63000.63003,485,300
10 Nov 20210.63500.63500.62500.63000.63004,149,200
09 Nov 20210.66000.66000.63500.63500.63508,576,600
08 Nov 20210.65500.66000.65000.65500.65503,386,800
05 Nov 20210.66500.67000.65000.65000.65005,261,400
03 Nov 20210.68000.68000.65500.65500.655011,771,800
02 Nov 20210.66500.68500.65000.68000.680010,876,000
01 Nov 20210.68500.69500.66500.66500.66507,911,500
29 Oct 20210.69000.69500.68000.68500.68505,680,600
28 Oct 20210.70500.71000.69000.69500.69505,840,900
27 Oct 20210.74500.74500.70500.71000.71008,276,500
26 Oct 20210.75500.76000.73500.74500.74504,535,100
25 Oct 20210.72500.75000.72500.74500.74502,860,600
22 Oct 20210.72000.73000.71500.73000.73001,471,100
21 Oct 20210.71500.73000.71500.72000.72001,274,000
20 Oct 20210.73000.74000.71000.71500.71504,289,900
19 Oct 20210.73500.73500.72500.72500.72501,553,800
18 Oct 20210.75500.75500.73500.73500.73501,868,500
15 Oct 20210.75000.76000.74500.75000.75002,612,900
14 Oct 20210.73000.75000.72500.74500.74503,126,300
13 Oct 20210.73000.74000.72000.73000.73002,973,500
12 Oct 20210.72000.74000.72000.72500.72502,115,100
11 Oct 20210.70500.73500.70500.72500.72503,472,500
08 Oct 20210.71500.71500.70000.70500.70502,014,100
07 Oct 20210.68000.71000.68000.71000.71002,854,400
06 Oct 20210.68500.68500.67500.68000.68001,295,200
05 Oct 20210.67500.69000.66500.68000.68001,792,400
04 Oct 20210.68500.68500.67500.67500.6750828,000
01 Oct 20210.69000.69500.67500.67500.67501,877,400
30 Sep 20210.68500.69500.68000.68500.68502,023,500
29 Sep 20210.68500.68500.67500.68000.68001,692,100
28 Sep 20210.68500.69000.68000.68000.68001,089,100
27 Sep 20210.69500.70000.68000.68500.68502,483,300
24 Sep 20210.69500.70000.69000.69000.6900651,000
23 Sep 20210.70000.70500.68500.69000.69002,470,700
22 Sep 20210.70000.70000.69000.69500.6950751,100
21 Sep 20210.69000.70500.69000.70500.70501,857,600
20 Sep 20210.69500.70000.68500.68500.68502,249,300
17 Sep 20210.71000.71500.69000.70000.70003,960,200
16 Sep 20210.73000.73000.70500.71000.71001,891,900
15 Sep 20210.73500.73500.71500.72500.72502,071,500
14 Sep 20210.73500.74000.72500.73500.73503,144,100
13 Sep 20210.72000.74000.71500.73000.73003,253,200
10 Sep 20210.71000.71500.70500.71000.71001,075,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...