Singapore markets close in 5 hours 18 minutes

G.H.Y Culture & Media Holding Co., Limited (XJB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5450-0.0050 (-0.91%)
As of 11:24AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.55000.55000.54000.54500.545033,500
30 Nov 20210.57000.57000.51500.55000.5500301,800
29 Nov 20210.57000.57000.56500.57000.570013,100
26 Nov 20210.57500.57500.56000.57000.570021,800
25 Nov 20210.58000.58000.57000.57500.57508,000
24 Nov 20210.57500.58000.57500.58000.580014,000
23 Nov 20210.58000.58000.57000.57500.575023,700
22 Nov 20210.58000.58000.57500.58000.580022,700
19 Nov 20210.58000.58500.57500.58500.585031,600
18 Nov 20210.58500.58500.57500.58000.580027,300
17 Nov 20210.58500.58500.58500.58500.58501,000
16 Nov 20210.58500.58500.58500.58500.58501,300
15 Nov 20210.58000.58500.58000.58500.585011,900
12 Nov 20210.58000.58000.57500.58000.580027,300
11 Nov 20210.58000.58000.58000.58000.58001,000
10 Nov 20210.58500.58500.57500.58000.58006,700
09 Nov 20210.58000.58500.57500.58500.585043,100
08 Nov 20210.58000.58000.58000.58000.5800500
05 Nov 20210.58000.58000.57500.58000.580022,000
03 Nov 20210.58000.58000.57500.58000.580019,100
02 Nov 20210.58000.58000.57500.58000.580027,800
01 Nov 20210.58000.58000.57500.58000.580073,900
29 Oct 20210.58000.58500.56500.58500.5850158,800
28 Oct 20210.60000.60000.58000.58500.585041,200
27 Oct 20210.59500.59500.59000.59000.590018,300
26 Oct 20210.59000.59000.58000.58500.585044,600
25 Oct 20210.58500.59000.58500.59000.590012,300
22 Oct 20210.58500.58500.57500.58500.585020,600
21 Oct 20210.58000.58500.57500.58500.585036,600
20 Oct 20210.58500.58500.58000.58500.585044,100
19 Oct 20210.58500.58500.58000.58000.58003,200
18 Oct 20210.58500.58500.57500.58500.58506,700
15 Oct 20210.58500.58500.57500.58500.585047,300
14 Oct 20210.58500.58500.57500.58500.585066,300
13 Oct 20210.58500.58500.58500.58500.585010,600
12 Oct 20210.59000.59000.56500.58500.585013,600
11 Oct 20210.59500.59500.58500.59000.59007,900
08 Oct 20210.59000.59500.59000.59000.590048,100
07 Oct 20210.60500.60500.56000.56000.560011,000
06 Oct 20210.60000.60000.56000.59000.590062,100
05 Oct 20210.60000.60000.58000.58500.58502,000
04 Oct 20210.59500.59500.58500.59000.590028,100
01 Oct 20210.59500.60000.57000.59500.5950116,200
30 Sep 20210.60000.60000.56500.58000.5800117,300
29 Sep 20210.59500.60000.58000.59000.590025,200
28 Sep 20210.58500.60000.57500.60000.600016,500
27 Sep 20210.58500.59000.57500.58000.58009,760,900
24 Sep 20210.59500.59500.57500.58000.580072,100
23 Sep 20210.58500.58500.57500.58000.580095,100
22 Sep 20210.58500.59000.56500.58000.580098,300
21 Sep 20210.59500.59500.58000.59000.590033,200
20 Sep 20210.59500.59500.58000.59000.590069,800
17 Sep 20210.60000.60000.58500.59500.595038,300
16 Sep 20210.60000.60000.59500.60000.600020,700
15 Sep 20210.61500.61500.59500.59500.595012,900
14 Sep 20210.62000.62000.58000.60000.6000394,600
13 Sep 20210.62000.62000.61000.61500.615012,200
10 Sep 20210.62000.62000.60500.61500.615016,900
09 Sep 20210.61500.61500.60500.61000.61004,700
08 Sep 20210.61500.61500.61000.61000.61002,100
07 Sep 20210.62000.62000.60000.61500.6150308,300
06 Sep 20210.61500.61500.60500.61000.610052,500
03 Sep 20210.61500.61500.61500.61500.615061,800
02 Sep 20210.61500.61500.60500.61000.61005,500
01 Sep 20210.61500.61500.60500.60500.605022,500
31 Aug 20210.61500.61500.60500.60500.605041,800
30 Aug 20210.60500.61500.60500.61500.615022,000
27 Aug 20210.61000.62000.60500.61000.6100104,500
26 Aug 20210.61000.62000.61000.61500.615032,300
25 Aug 20210.62500.62500.61000.61500.615091,900
24 Aug 20210.62000.62500.60500.62500.6250148,900
23 Aug 20210.63000.63000.61500.62000.62006,300
20 Aug 20210.61000.63000.61000.61000.6100150,200
19 Aug 20210.61500.62000.60500.60500.6050153,600
18 Aug 20210.63000.63000.62000.62000.6200326,000
17 Aug 20210.62500.63000.61000.62000.620088,200
16 Aug 20210.63500.64000.62500.63000.6300295,800
13 Aug 20210.63000.63500.62500.63000.6300149,400
12 Aug 20210.57000.64500.55000.63000.63002,506,300
11 Aug 20210.62000.62000.60500.60500.6050223,200
10 Aug 20210.61500.62000.61000.62000.6200146,600
06 Aug 20210.62500.64000.61500.61500.6150127,000
05 Aug 20210.64000.64000.62500.62500.62504,800
04 Aug 20210.62000.64500.62000.63000.630043,400
03 Aug 20210.63500.64500.62000.62000.620092,900
02 Aug 20210.64000.64000.63500.64000.64006,100
30 Jul 20210.62500.65000.62500.64000.64001,555,800
29 Jul 20210.64500.64500.62000.63000.630030,200
28 Jul 20210.61500.64500.61500.64000.6400346,900
27 Jul 20210.64500.64500.61000.61500.6150115,400
26 Jul 20210.65000.65500.64000.64500.645016,800
23 Jul 20210.63500.65000.62000.64500.6450180,100
22 Jul 20210.61500.63500.61500.63500.635083,600
21 Jul 20210.61500.62000.60500.60500.6050403,900
19 Jul 20210.61500.63000.61500.62000.6200176,200
16 Jul 20210.63000.63000.62000.63000.630090,300
15 Jul 20210.62500.62500.61500.62500.6250308,900
14 Jul 20210.66500.66500.61000.63000.63001,115,400
13 Jul 20210.68000.68500.67500.68500.6850177,700
12 Jul 20210.70000.70000.67500.68000.6800305,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...