Singapore markets closed

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3400-0.0050 (-1.45%)
At close: 05:04PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.34500.35500.34000.34000.34003,670,400
02 Feb 20230.34000.34500.33500.34500.34502,230,900
01 Feb 20230.34000.34500.33500.34000.34002,719,700
31 Jan 20230.32500.34000.32500.34000.34002,570,500
30 Jan 20230.34000.34500.32500.32500.32504,030,000
27 Jan 20230.33500.34500.33500.34000.34002,820,100
26 Jan 20230.31500.34500.31500.33500.33506,655,400
25 Jan 20230.31000.32000.31000.31500.31504,526,000
20 Jan 20230.29500.31000.29500.31000.31006,899,400
19 Jan 20230.30500.31000.29500.29500.29506,216,100
18 Jan 20230.31000.31000.30500.30500.30502,212,300
17 Jan 20230.31500.31500.31000.31000.31001,593,200
16 Jan 20230.31500.32500.31500.31500.31502,268,300
13 Jan 20230.32000.32500.31000.31500.31503,152,700
12 Jan 20230.33500.33500.32000.32000.32002,950,100
11 Jan 20230.33000.34000.33000.33000.33001,253,700
10 Jan 20230.33500.34000.33000.33000.33001,010,200
09 Jan 20230.36000.36000.33000.34000.34007,050,300
06 Jan 20230.33500.35000.33500.35000.35003,794,500
05 Jan 20230.35000.35000.33000.33000.33005,691,600
04 Jan 20230.31500.34500.31000.34500.34505,681,300
03 Jan 20230.34000.34000.31000.31500.31509,485,940
30 Dec 20220.35000.38500.33000.34500.345014,082,500
29 Dec 20220.32470.32470.32470.32470.3247-
28 Dec 20220.32470.32470.32470.32470.3247-
27 Dec 20220.33990.34290.32470.32470.324711,211,414
23 Dec 20220.55000.56000.54000.55000.550012,256,500
22 Dec 20220.56000.56000.54500.55500.55501,800,900
21 Dec 20220.54500.56000.54000.55500.55503,064,300
20 Dec 20220.56500.56500.54000.54000.54001,933,300
19 Dec 20220.56000.59000.56000.56500.56503,099,700
16 Dec 20220.55500.56500.54500.56000.56002,913,400
15 Dec 20220.52000.55000.50500.55000.55006,928,800
14 Dec 20220.48500.49000.48500.48500.4850234,100
13 Dec 20220.48500.49000.48500.48500.4850625,200
12 Dec 20220.49500.50000.48500.48500.4850892,200
09 Dec 20220.49500.50000.48500.49500.49501,937,400
08 Dec 20220.50500.50500.49000.49000.49002,076,300
07 Dec 20220.51000.51500.50000.50500.5050848,700
06 Dec 20220.52000.52000.51000.51000.5100290,000
05 Dec 20220.51500.52500.51000.52500.52501,125,300
02 Dec 20220.51000.51500.50500.51500.5150455,400
01 Dec 20220.51000.52000.50500.51000.51001,122,000
30 Nov 20220.51000.51000.50000.51000.51001,274,100
29 Nov 20220.51000.51000.50000.51000.5100629,500
28 Nov 20220.52000.52000.50500.51000.5100543,200
25 Nov 20220.51500.52000.51500.51500.515017,000
24 Nov 20220.51000.52500.51000.51500.51501,014,500
23 Nov 20220.51000.51500.50500.50500.5050454,300
22 Nov 20220.51000.52000.50000.51500.51501,199,800
21 Nov 20220.51500.52000.51000.51000.5100152,000
18 Nov 20220.51500.53000.51500.51500.51502,010,600
17 Nov 20220.52000.52000.50500.51000.5100801,100
16 Nov 20220.50500.52000.50000.51500.51502,188,800
15 Nov 20220.50000.51500.50000.50500.5050871,900
14 Nov 20220.48500.51000.48000.50500.50503,914,700
11 Nov 20220.49500.50500.48500.49000.49002,945,300
10 Nov 20220.47500.49500.47500.49000.49001,807,400
09 Nov 20220.47500.47500.46500.47500.47501,674,000
08 Nov 20220.49000.49500.47000.47000.47002,576,600
07 Nov 20220.49500.49500.48500.49500.4950921,700
04 Nov 20220.49000.49500.48000.49500.49501,329,900
03 Nov 20220.49500.49500.48500.49000.49001,522,400
02 Nov 20220.53000.53000.50000.50000.50001,984,100
01 Nov 20220.51000.53000.50500.53000.53001,676,700
31 Oct 20220.50000.51500.50000.51000.5100695,600
28 Oct 20220.51500.52000.50000.50500.50501,156,400
27 Oct 20220.51000.52000.50500.51500.5150688,700
26 Oct 20220.50000.52000.50000.51000.5100999,400
25 Oct 20220.50500.51000.49500.50000.5000537,300
21 Oct 20220.51000.51000.49500.50500.50501,134,000
20 Oct 20220.49500.51000.48500.51000.51001,387,200
19 Oct 20220.51000.51500.49500.49500.4950854,000
18 Oct 20220.50000.52000.50000.51000.5100678,700
17 Oct 20220.51500.51500.50000.50000.50001,079,600
14 Oct 20220.51500.51500.51000.51000.5100539,900
13 Oct 20220.50500.51500.50000.51000.51001,263,400
12 Oct 20220.51500.51500.49000.50500.50501,825,400
11 Oct 20220.52500.52500.51500.51500.5150789,000
10 Oct 20220.53000.53000.51500.52000.52001,386,100
07 Oct 20220.54500.54500.53500.54000.54001,061,000
06 Oct 20220.54000.55000.53000.55000.55001,350,900
05 Oct 20220.53500.55000.53000.54000.54001,328,800
04 Oct 20220.55000.55500.53000.53000.53001,787,000
03 Oct 20220.55000.55500.53500.54500.5450856,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...