Singapore Markets close in 2 hrs 14 mins

Sim Leisure Group Ltd. (URR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30000.0000 (0.00%)
As of 03:29PM SGT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.30000.30000.30000.30000.3000-
24 Mar 20230.30000.30000.30000.30000.3000-
23 Mar 20230.30000.30000.30000.30000.3000-
22 Mar 20230.30000.30000.30000.30000.3000-
21 Mar 20230.29500.30000.29500.30000.300010,000
20 Mar 20230.29500.29500.29500.29500.29501,900
17 Mar 20230.29500.29500.29500.29500.29505,000
16 Mar 20230.30000.30000.30000.30000.3000-
15 Mar 20230.30000.30000.30000.30000.3000-
14 Mar 20230.30000.30000.30000.30000.3000-
13 Mar 20230.30000.30000.30000.30000.30002,000
10 Mar 20230.29000.30000.29000.30000.300040,000
09 Mar 20230.29500.29500.29500.29500.2950-
08 Mar 20230.29500.29500.29500.29500.2950-
07 Mar 20230.29500.29500.29500.29500.2950-
06 Mar 20230.29500.29500.29500.29500.2950-
03 Mar 20230.29000.29500.29000.29500.295020,000
02 Mar 20230.29500.29500.29500.29500.2950-
01 Mar 20230.29500.29500.29500.29500.29503,000
28 Feb 20230.29000.29500.29000.29000.290042,000
27 Feb 20230.29500.30000.29000.29000.290028,400
24 Feb 20230.27000.29500.27000.29000.2900189,700
23 Feb 20230.27000.27000.27000.27000.27008,000
22 Feb 20230.27000.27000.27000.27000.2700-
21 Feb 20230.27000.27000.27000.27000.2700-
20 Feb 20230.27000.27000.27000.27000.2700-
17 Feb 20230.27000.27000.27000.27000.2700-
16 Feb 20230.27000.27000.27000.27000.2700-
15 Feb 20230.26500.27000.26500.27000.270026,000
14 Feb 20230.26500.26500.26500.26500.2650-
13 Feb 20230.26500.26500.26500.26500.2650-
10 Feb 20230.26500.26500.26500.26500.2650-
09 Feb 20230.26500.26500.26500.26500.2650-
08 Feb 20230.26500.26500.26500.26500.2650-
07 Feb 20230.26500.26500.26500.26500.2650-
06 Feb 20230.26500.26500.26500.26500.265030,000
03 Feb 20230.27000.27000.27000.27000.2700-
02 Feb 20230.27000.27000.27000.27000.2700-
01 Feb 20230.27000.27000.27000.27000.2700-
31 Jan 20230.26000.27000.26000.27000.270059,000
30 Jan 20230.26000.26000.26000.26000.2600-
27 Jan 20230.26000.26000.26000.26000.2600-
26 Jan 20230.26000.26000.26000.26000.2600-
25 Jan 20230.26000.26000.26000.26000.2600-
20 Jan 20230.25500.26000.25500.26000.260010,000
19 Jan 20230.24500.25500.20000.25500.255037,100
18 Jan 20230.26000.26000.26000.26000.2600-
17 Jan 20230.26000.26000.26000.26000.2600-
16 Jan 20230.26000.26000.26000.26000.2600-
13 Jan 20230.26000.26000.26000.26000.2600-
12 Jan 20230.26000.26000.26000.26000.2600-
11 Jan 20230.26000.26000.26000.26000.2600-
10 Jan 20230.26000.26000.26000.26000.2600-
09 Jan 20230.26000.26000.26000.26000.2600-
06 Jan 20230.26000.26000.26000.26000.2600-
05 Jan 20230.26000.26000.26000.26000.2600-
04 Jan 20230.26000.26000.26000.26000.2600-
03 Jan 20230.26000.26000.26000.26000.2600-
30 Dec 20220.26000.26000.26000.26000.2600-
29 Dec 20220.26000.26000.26000.26000.2600-
28 Dec 20220.26000.26000.26000.26000.2600-
27 Dec 20220.26000.26000.26000.26000.2600-
23 Dec 20220.26000.26000.26000.26000.2600-
22 Dec 20220.26000.26500.26000.26000.260016,800
21 Dec 20220.26500.26500.26500.26500.2650-
20 Dec 20220.26500.26500.26500.26500.2650-
19 Dec 20220.26500.26500.26500.26500.2650-
16 Dec 20220.26500.26500.26500.26500.2650-
15 Dec 20220.26500.26500.26500.26500.2650-
14 Dec 20220.25500.26500.25500.26500.2650587,200
13 Dec 20220.26000.26000.26000.26000.2600-
12 Dec 20220.26000.26000.26000.26000.2600-
09 Dec 20220.26000.26000.26000.26000.2600-
08 Dec 20220.26000.26000.26000.26000.2600-
07 Dec 20220.26000.26000.26000.26000.2600-
06 Dec 20220.25500.26000.25500.26000.260027,000
05 Dec 20220.25500.25500.25500.25500.2550100,000
02 Dec 20220.25500.25500.25500.25500.2550-
01 Dec 20220.25500.25500.25500.25500.2550-
30 Nov 20220.25000.25500.25000.25500.255020,000
29 Nov 20220.25000.25000.25000.25000.2500-
28 Nov 20220.25000.25000.25000.25000.2500-
25 Nov 20220.24500.25000.24500.25000.250018,600
24 Nov 20220.24500.24500.24500.24500.2450-
23 Nov 20220.24500.24500.24500.24500.2450-
22 Nov 20220.24500.24500.24500.24500.2450-
21 Nov 20220.24500.24500.24500.24500.24503,000
18 Nov 20220.24000.24000.24000.24000.2400-
17 Nov 20220.23500.24000.23500.24000.24002,000
16 Nov 20220.24500.24500.24500.24500.2450-
15 Nov 20220.24500.24500.24500.24500.2450-
14 Nov 20220.24500.24500.24500.24500.2450-
11 Nov 20220.24500.24500.24500.24500.2450-
10 Nov 20220.24500.24500.24500.24500.2450-
09 Nov 20220.24500.24500.24500.24500.2450-
08 Nov 20220.24500.24500.24500.24500.2450-
07 Nov 20220.24500.24500.24500.24500.2450-
04 Nov 20220.24500.24500.24500.24500.2450-
03 Nov 20220.24500.24500.24500.24500.2450-
02 Nov 20220.24500.24500.24500.24500.24503,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...