Singapore markets closed

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5550+0.0100 (+1.83%)
At close: 05:04PM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.54500.55500.54000.55500.5550847,200
29 Sept 20220.56500.57000.54000.54500.54502,184,000
28 Sept 20220.58000.58000.56000.56000.5600882,900
27 Sept 20220.57500.58000.55500.58000.58001,384,800
26 Sept 20220.58000.59000.57000.57500.57502,029,500
23 Sept 20220.59000.59500.59000.59500.5950585,100
22 Sept 20220.59000.59500.58500.59500.5950433,800
21 Sept 20220.59000.59500.58500.59500.5950379,000
20 Sept 20220.58500.59000.58000.59000.5900321,800
19 Sept 20220.58500.58500.58000.58500.5850239,100
16 Sept 20220.58500.59000.58000.58000.5800894,300
15 Sept 20220.59000.59000.58500.58500.5850126,400
14 Sept 20220.58500.59000.58000.59000.5900437,500
13 Sept 20220.59000.59500.58500.59000.5900709,300
12 Sept 20220.59000.59500.59000.59500.5950417,300
09 Sept 20220.58500.59500.58500.59000.5900536,400
08 Sept 20220.58500.59000.58500.58500.5850312,100
07 Sept 20220.59000.59500.58500.58500.5850547,400
06 Sept 20220.60000.60000.59000.59500.5950310,000
05 Sept 20220.59000.60500.58500.60500.60501,423,300
02 Sept 20220.59000.59000.58000.58500.5850158,200
01 Sept 20220.59500.60000.58500.59000.5900801,100
31 Aug 20220.59500.60000.59000.60000.6000890,000
30 Aug 20220.58000.60000.58000.60000.60001,036,200
29 Aug 20220.59000.59000.58000.58500.5850631,800
26 Aug 20220.59500.60000.59000.60000.60001,497,800
25 Aug 20220.59500.60000.59500.60000.6000461,300
24 Aug 20220.59500.60000.59000.60000.6000591,100
23 Aug 20220.60000.60500.59000.60000.6000933,300
22 Aug 20220.60000.60000.59000.60000.60001,386,600
19 Aug 20220.59500.60000.59000.60000.6000948,200
18 Aug 20220.58500.60000.58000.59500.59501,457,500
17 Aug 20220.58500.59000.58000.59000.5900633,900
16 Aug 20220.58000.59000.58000.58500.5850672,600
15 Aug 20220.59000.59500.58000.58000.5800709,800
12 Aug 20220.59500.59500.59000.59000.5900239,900
11 Aug 20220.60000.60000.59000.59500.59501,020,900
10 Aug 20220.59000.60500.59000.60500.60501,410,500
08 Aug 20220.59500.60000.59000.59000.5900895,600
05 Aug 20220.59500.60500.59500.60000.6000839,400
04 Aug 20220.60000.60500.58500.60000.60003,586,800
03 Aug 20220.59000.62000.59000.60000.60006,186,500
02 Aug 20220.58500.59500.58500.59500.59501,299,700
01 Aug 20220.58500.59000.58500.58500.5850360,500
29 Jul 20220.58500.59000.58000.58500.58501,121,500
28 Jul 20220.58000.60500.58000.60000.60004,422,100
27 Jul 20220.57000.58000.57000.57500.5750632,200
26 Jul 20220.57000.58000.57000.58000.5800610,800
25 Jul 20220.58500.58500.57000.58000.5800566,300
22 Jul 20220.57500.58500.57500.58000.58001,575,600
21 Jul 20220.58500.59000.57000.57500.57501,199,000
20 Jul 20220.58500.59000.58500.59000.5900498,900
19 Jul 20220.58000.58000.57500.57500.5750218,100
18 Jul 20220.58000.59000.57500.58000.5800522,500
15 Jul 20220.58500.59500.57500.57500.57501,556,400
14 Jul 20220.59500.60000.59000.59000.5900482,200
13 Jul 20220.59500.60000.58500.59000.5900755,300
12 Jul 20220.59000.61000.58500.60000.60002,020,100
08 Jul 20220.59500.60000.58500.59000.59001,399,900
07 Jul 20220.60000.60000.59000.60000.6000366,100
06 Jul 20220.59000.60500.58500.59500.5950672,400
05 Jul 20220.60000.60000.58500.59000.5900214,700
04 Jul 20220.60000.60500.59000.59500.5950438,900
01 Jul 20220.60000.61000.59500.59500.59501,489,400
30 Jun 20220.58500.60000.58500.59500.5950751,900
29 Jun 20220.59500.60500.58500.58500.58501,522,500
28 Jun 20220.59500.61000.59000.60000.60001,538,800
27 Jun 20220.60000.60500.59500.60000.6000738,500
24 Jun 20220.58000.60000.58000.59500.59502,729,300
23 Jun 20220.58000.58000.56500.57500.5750718,900
22 Jun 20220.58500.59000.57000.57000.5700957,100
21 Jun 20220.56500.58500.56500.58500.58501,148,700
20 Jun 20220.56000.57000.56000.56500.5650328,600
17 Jun 20220.57000.57500.56000.56000.56003,721,200
16 Jun 20220.58000.59000.57500.57500.57501,090,700
15 Jun 20220.57000.58000.57000.57000.5700695,400
14 Jun 20220.57000.58000.56500.57500.5750861,000
13 Jun 20220.59000.59000.57000.57500.57501,474,100
10 Jun 20220.59000.60000.59000.59500.5950706,700
09 Jun 20220.60000.60500.59500.59500.59501,272,000
08 Jun 20220.61000.61500.60000.60000.60001,851,600
07 Jun 20220.61500.62000.61000.61000.6100732,500
06 Jun 20220.60500.63000.60500.62000.62004,434,100
03 Jun 20220.61000.61500.60500.60500.60502,214,300
02 Jun 20220.60500.61000.60500.60500.6050301,100
01 Jun 20220.61000.61500.60000.61000.61002,544,300
31 May 20220.59500.62000.59500.61000.61004,539,000
30 May 20220.60000.60000.59000.59000.59001,707,600
27 May 20220.59000.59500.58500.59500.5950597,100
26 May 20220.60000.60000.58000.59500.59501,047,400
25 May 20220.60500.61500.59000.59500.59502,949,600
24 May 20220.58500.60500.57500.60000.60003,509,000
23 May 20220.58000.58500.57000.57000.5700352,000
20 May 20220.57500.58500.57000.58000.5800710,500
19 May 20220.57000.58000.56000.57000.57002,169,900
18 May 20220.58000.59000.58000.58000.58001,492,400
17 May 20220.57000.58000.57000.58000.58001,495,200
13 May 20220.56500.57500.56500.57000.57001,177,800
12 May 20220.58000.58000.56000.56500.56501,877,700
11 May 20220.57500.59000.57000.58500.58502,134,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...