Singapore markets open in 2 hours 25 minutes

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:24PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.18000.18000.18000.18000.1800-
13 Jan 20220.18000.18000.18000.18000.1800-
12 Jan 20220.18000.18000.18000.18000.1800-
11 Jan 20220.18000.18000.18000.18000.1800-
10 Jan 20220.18000.18000.18000.18000.1800-
07 Jan 20220.18000.18000.18000.18000.1800-
06 Jan 20220.18000.18000.18000.18000.1800-
05 Jan 20220.18000.18000.18000.18000.1800-
04 Jan 20220.18000.18000.18000.18000.1800-
03 Jan 20220.18000.18000.18000.18000.1800-
31 Dec 20210.18000.18000.18000.18000.1800-
30 Dec 20210.18000.18000.18000.18000.1800-
29 Dec 20210.18000.18000.18000.18000.1800-
28 Dec 20210.18000.18000.18000.18000.180050,000
27 Dec 20210.17300.17300.17300.17300.1730-
24 Dec 20210.17300.17300.17300.17300.1730-
23 Dec 20210.17300.17300.17300.17300.1730-
22 Dec 20210.17300.17300.17300.17300.1730-
21 Dec 20210.17300.17300.17300.17300.1730-
20 Dec 20210.17300.17300.17300.17300.1730-
17 Dec 20210.17300.17300.17300.17300.1730-
16 Dec 20210.17300.17300.17300.17300.173020,000
15 Dec 20210.17300.17300.17300.17300.1730-
14 Dec 20210.17300.17300.17300.17300.17307,400
13 Dec 20210.17300.19000.17300.18500.185074,000
10 Dec 20210.17300.18000.17300.17400.1740100,100
09 Dec 20210.17300.19500.17300.19500.1950123,600
08 Dec 20210.17300.20000.17300.17300.173050,100
07 Dec 20210.17300.17300.17300.17300.1730-
06 Dec 20210.17300.17300.17300.17300.173020,000
03 Dec 20210.17300.20000.17300.20000.200040,500
02 Dec 20210.17300.17300.17300.17300.173030,100
01 Dec 20210.20500.20500.17000.17100.17101,000
30 Nov 20210.20000.20000.20000.20000.2000-
29 Nov 20210.20000.20000.20000.20000.2000-
26 Nov 20210.20000.20000.20000.20000.2000-
25 Nov 20210.20000.20000.20000.20000.2000-
24 Nov 20210.20000.20000.20000.20000.2000-
23 Nov 20210.20000.20000.20000.20000.2000-
22 Nov 20210.20000.20000.20000.20000.2000-
19 Nov 20210.20000.20000.20000.20000.2000-
18 Nov 20210.20000.20000.20000.20000.2000-
17 Nov 20210.20000.20000.20000.20000.2000-
16 Nov 20210.20000.20000.20000.20000.2000-
15 Nov 20210.20000.20000.20000.20000.2000-
12 Nov 20210.20000.20000.20000.20000.2000-
11 Nov 20210.20000.20000.20000.20000.2000-
10 Nov 20210.20000.20000.20000.20000.2000-
09 Nov 20210.20000.20000.20000.20000.2000-
08 Nov 20210.20000.20000.20000.20000.2000-
05 Nov 20210.20000.20000.20000.20000.2000-
03 Nov 20210.20000.20000.20000.20000.2000-
02 Nov 20210.20000.20000.20000.20000.2000-
01 Nov 20210.20500.20500.20000.20000.200017,400
29 Oct 20210.20000.20000.20000.20000.2000-
28 Oct 20210.20000.20000.20000.20000.2000-
27 Oct 20210.20000.20000.20000.20000.20001,000
26 Oct 20210.20000.21000.20000.21000.210012,000
25 Oct 20210.19500.20000.19500.20000.20006,000
22 Oct 20210.20000.20000.20000.20000.20005,000
21 Oct 20210.20000.21000.20000.21000.210012,000
20 Oct 20210.20500.20500.20500.20500.2050-
19 Oct 20210.20000.20500.20000.20500.205010,000
18 Oct 20210.20500.20500.20500.20500.2050-
15 Oct 20210.20000.22000.20000.20500.205018,400
14 Oct 20210.20000.21000.20000.20500.205017,000
13 Oct 20210.20000.20000.20000.20000.2000-
12 Oct 20210.20000.21000.20000.20000.200012,400
11 Oct 20210.20000.20500.20000.20500.205010,000
08 Oct 20210.20000.21500.20000.21500.215028,100
07 Oct 20210.20000.21000.19500.21000.210022,400
06 Oct 20210.20000.20500.19000.19000.19005,200
05 Oct 20210.20000.20500.19500.20500.205015,100
04 Oct 20210.20000.21000.19000.20500.205015,600
01 Oct 20210.20000.21000.19600.21000.210038,600
30 Sep 20210.20000.21000.20000.21000.210020,000
29 Sep 20210.21500.21500.21500.21500.2150-
28 Sep 20210.21000.21500.21000.21500.21507,000
27 Sep 20210.22500.22500.22500.22500.2250-
24 Sep 20210.22000.22500.20500.22500.225012,300
23 Sep 20210.21000.22000.20000.20000.200011,100
22 Sep 20210.21000.23000.21000.23000.230025,000
21 Sep 20210.21500.21500.21500.21500.2150-
20 Sep 20210.21500.21500.21500.21500.2150-
17 Sep 20210.21500.21500.21500.21500.2150-
16 Sep 20210.21500.21500.21500.21500.2150-
15 Sep 20210.21500.21500.21500.21500.2150-
14 Sep 20210.22000.22500.20000.21500.215047,000
13 Sep 20210.22000.22000.22000.22000.2200-
10 Sep 20210.20000.22000.20000.22000.220015,100
09 Sep 20210.21000.21500.21000.21500.215010,000
08 Sep 20210.21000.21000.21000.21000.2100-
07 Sep 20210.21000.21000.21000.21000.2100-
06 Sep 20210.20000.21000.20000.21000.210015,000
03 Sep 20210.21500.22000.21500.22000.22006,600
02 Sep 20210.21500.22500.21500.22500.225035,000
01 Sep 20210.21500.22000.20500.22000.220012,200
31 Aug 20210.22500.22500.22500.22500.2250-
30 Aug 20210.21500.22500.21500.22500.225025,000
27 Aug 20210.21500.22500.21500.22500.225021,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...