Singapore markets closed

Japfa Ltd. (UD2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5950+0.0200 (+3.48%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20220.58000.58000.57000.57500.57502,278,800
09 May 20220.59000.59500.58000.58500.58501,850,900
06 May 20220.60000.60500.59500.59500.59502,027,300
05 May 20220.61500.62500.60500.60500.60503,117,400
04 May 20220.61000.62000.60500.60500.60502,772,000
29 Apr 20220.61000.61500.60500.60500.60501,476,900
28 Apr 20220.61500.62000.61000.61500.61501,652,800
27 Apr 20220.62000.63000.61500.62000.62001,754,200
26 Apr 20220.63000.63500.62500.62500.62502,067,800
25 Apr 20220.64000.64000.62500.62500.62502,907,100
22 Apr 20220.64500.65500.64500.65000.65002,637,400
22 Apr 20220.005 Dividend
21 Apr 20220.67500.68000.66000.66500.66004,485,300
20 Apr 20220.68000.68500.67500.67500.66991,677,300
19 Apr 20220.69000.69500.67500.68000.67492,879,900
18 Apr 20220.69500.70000.68500.69000.68483,277,100
14 Apr 20220.67500.70500.67500.69500.68987,174,200
13 Apr 20220.67000.68500.67000.67000.66502,880,400
12 Apr 20220.67000.68500.67000.67000.66501,692,800
11 Apr 20220.68500.69000.67000.67500.66992,897,300
08 Apr 20220.69000.69500.68500.68500.67981,054,200
07 Apr 20220.68500.69500.68000.69000.68483,875,100
06 Apr 20220.68500.69500.68000.68000.67492,009,500
05 Apr 20220.70500.70500.68500.69000.68485,832,900
04 Apr 20220.71000.71500.69500.70000.69472,864,000
01 Apr 20220.69500.71500.68500.70500.69974,360,200
31 Mar 20220.72000.72500.69500.69500.68985,517,900
30 Mar 20220.73000.73500.70500.72000.714616,212,600
29 Mar 20220.64500.65500.64500.65000.64511,170,000
28 Mar 20220.66000.66500.64000.64500.64022,057,500
25 Mar 20220.63500.66000.63500.66000.65503,259,800
24 Mar 20220.64000.65000.63500.63500.63021,289,500
23 Mar 20220.64500.65500.64000.64000.6352665,700
22 Mar 20220.64500.65500.64000.64500.64022,203,700
21 Mar 20220.66000.66000.63500.64000.63521,551,900
18 Mar 20220.64000.67000.63500.64500.640212,591,700
17 Mar 20220.63000.65000.62500.63500.63022,301,100
16 Mar 20220.63500.64000.62000.63000.62531,836,700
15 Mar 20220.62000.64500.62000.63000.62536,696,800
14 Mar 20220.59000.62000.59000.61500.61043,718,700
11 Mar 20220.59000.60000.59000.59500.59051,097,600
10 Mar 20220.59000.60500.59000.59500.59051,049,500
09 Mar 20220.58000.59500.58000.58500.5806957,900
08 Mar 20220.59000.59000.56500.58000.57562,896,000
07 Mar 20220.60000.60000.59000.59000.58561,002,600
04 Mar 20220.60000.60500.59500.60000.5955777,300
03 Mar 20220.60000.61000.59500.60000.5955615,000
02 Mar 20220.59500.61500.59000.60500.60052,419,100
01 Mar 20220.59500.60500.59000.60000.59551,621,300
28 Feb 20220.60500.60500.58000.59000.58565,228,700
25 Feb 20220.60500.62000.60000.60500.60051,719,600
24 Feb 20220.61500.62000.59000.60500.60054,479,300
23 Feb 20220.61500.62000.60500.62000.61532,448,500
22 Feb 20220.62000.62500.61500.62000.61531,291,700
21 Feb 20220.62000.63000.62000.62500.6203653,100
18 Feb 20220.63500.64000.62000.62500.62032,125,300
17 Feb 20220.64000.64500.63500.63500.6302688,500
16 Feb 20220.64000.65000.63500.63500.63021,477,500
15 Feb 20220.62500.64500.62500.63500.63021,813,600
14 Feb 20220.63500.64000.62500.62500.62032,246,500
11 Feb 20220.64500.65500.63500.64000.63521,638,700
10 Feb 20220.66500.67500.64500.65000.64513,793,100
09 Feb 20220.62000.67000.62000.66500.66006,902,100
08 Feb 20220.61500.62500.61000.62000.61532,104,100
07 Feb 20220.60500.61500.60500.61000.60542,274,400
04 Feb 20220.60500.61000.60000.60500.60052,259,900
03 Feb 20220.62000.62000.60500.61000.60542,426,500
31 Jan 20220.61000.62000.60500.61500.6104600,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...