URR.SI - Sim Leisure Group Ltd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.29500.29500.28500.28500.285011,000
08 Jun 20230.27500.29500.27500.29500.295031,000
07 Jun 20230.29500.29500.29500.29500.2950-
06 Jun 20230.29500.29500.29500.29500.2950-
05 Jun 20230.29500.30000.29500.29500.295064,800
01 Jun 20230.30000.30000.30000.30000.3000-
31 May 20230.30000.30000.30000.30000.3000-
30 May 20230.30000.30000.30000.30000.300020,000
29 May 20230.29000.29000.29000.29000.2900-
26 May 20230.29000.30000.29000.29000.2900134,100
25 May 20230.29500.29500.29500.29500.2950-
24 May 20230.29500.29500.29500.29500.2950-
23 May 20230.29500.29500.29500.29500.2950-
22 May 20230.29500.29500.29500.29500.295030,000
19 May 20230.28500.29500.28500.29500.295014,000
18 May 20230.29500.29500.29500.29500.2950-
17 May 20230.28500.29500.28500.29500.295020,000
16 May 20230.29000.29000.29000.29000.290012,500
15 May 20230.29500.29500.29500.29500.2950-
12 May 20230.29500.29500.29500.29500.2950-
11 May 20230.29500.29500.29500.29500.2950-
10 May 20230.29500.29500.29500.29500.2950-
10 May 20230.01496 Dividend
09 May 20230.29500.29500.29500.29500.2800-
08 May 20230.29500.29500.29500.29500.280052,100
05 May 20230.30000.30000.30000.30000.2848-
04 May 20230.30000.30000.30000.30000.2848-
03 May 20230.30000.30000.30000.30000.2848-
02 May 20230.29000.30000.29000.30000.284820,000
28 Apr 20230.27000.27000.27000.27000.25631,000
27 Apr 20230.30000.30000.30000.30000.2848-
26 Apr 20230.29500.30000.29500.30000.284820,000
25 Apr 20230.27000.29500.27000.29500.28002,000
24 Apr 20230.29500.30500.29500.30500.289530,000
21 Apr 20230.31500.31500.31500.31500.2990-
20 Apr 20230.31500.31500.31500.31500.2990-
19 Apr 20230.31500.31500.31500.31500.2990-
18 Apr 20230.31500.31500.31500.31500.2990-
17 Apr 20230.31500.31500.31500.31500.29901,300
14 Apr 20230.30000.30000.30000.30000.2848-
13 Apr 20230.31500.31500.28000.30000.284889,900
12 Apr 20230.31000.31000.31000.31000.2943-
11 Apr 20230.31000.31000.31000.31000.294350,000
10 Apr 20230.30500.30500.30500.30500.2895-
06 Apr 20230.30000.30500.30000.30500.289566,200
05 Apr 20230.26000.30000.26000.30000.28484,000
04 Apr 20230.29500.30000.29500.30000.284825,000
03 Apr 20230.30000.30000.30000.30000.28482,000
31 Mar 20230.29500.29500.29500.29500.280038,000
30 Mar 20230.30000.30000.30000.30000.28481,800
29 Mar 20230.29500.29500.29500.29500.280018,000
28 Mar 20230.30000.30000.30000.30000.2848-
27 Mar 20230.30000.30000.30000.30000.2848-
24 Mar 20230.30000.30000.30000.30000.2848-
23 Mar 20230.30000.30000.30000.30000.2848-
22 Mar 20230.30000.30000.30000.30000.2848-
21 Mar 20230.29500.30000.29500.30000.284810,000
20 Mar 20230.29500.29500.29500.29500.28001,900
17 Mar 20230.29500.29500.29500.29500.28005,000
16 Mar 20230.30000.30000.30000.30000.2848-
15 Mar 20230.30000.30000.30000.30000.2848-
14 Mar 20230.30000.30000.30000.30000.2848-
13 Mar 20230.30000.30000.30000.30000.28482,000
10 Mar 20230.29000.30000.29000.30000.284840,000
09 Mar 20230.29500.29500.29500.29500.2800-
08 Mar 20230.29500.29500.29500.29500.2800-
07 Mar 20230.29500.29500.29500.29500.2800-
06 Mar 20230.29500.29500.29500.29500.2800-
03 Mar 20230.29000.29500.29000.29500.280020,000
02 Mar 20230.29500.29500.29500.29500.2800-
01 Mar 20230.29500.29500.29500.29500.28003,000
28 Feb 20230.29000.29500.29000.29000.275342,000
27 Feb 20230.29500.30000.29000.29000.275328,400
24 Feb 20230.27000.29500.27000.29000.2753189,700
23 Feb 20230.27000.27000.27000.27000.25638,000
22 Feb 20230.27000.27000.27000.27000.2563-
21 Feb 20230.27000.27000.27000.27000.2563-
20 Feb 20230.27000.27000.27000.27000.2563-
17 Feb 20230.27000.27000.27000.27000.2563-
16 Feb 20230.27000.27000.27000.27000.2563-
15 Feb 20230.26500.27000.26500.27000.256326,000
14 Feb 20230.26500.26500.26500.26500.2516-
13 Feb 20230.26500.26500.26500.26500.2516-
10 Feb 20230.26500.26500.26500.26500.2516-
09 Feb 20230.26500.26500.26500.26500.2516-
08 Feb 20230.26500.26500.26500.26500.2516-
07 Feb 20230.26500.26500.26500.26500.2516-
06 Feb 20230.26500.26500.26500.26500.251630,000
03 Feb 20230.27000.27000.27000.27000.2563-
02 Feb 20230.27000.27000.27000.27000.2563-
01 Feb 20230.27000.27000.27000.27000.2563-
31 Jan 20230.26000.27000.26000.27000.256359,000
30 Jan 20230.26000.26000.26000.26000.2468-
27 Jan 20230.26000.26000.26000.26000.2468-
26 Jan 20230.26000.26000.26000.26000.2468-
25 Jan 20230.26000.26000.26000.26000.2468-
20 Jan 20230.25500.26000.25500.26000.246810,000
19 Jan 20230.24500.25500.20000.25500.242137,100
18 Jan 20230.26000.26000.26000.26000.2468-
17 Jan 20230.26000.26000.26000.26000.2468-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...