Y45.SI - SMI Vantage Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.04300.04400.04000.04100.04105,942,500
01 Jun 20230.04200.04300.04100.04200.0420767,200
31 May 20230.04400.04500.04100.04300.04303,899,300
30 May 20230.04500.04600.04400.04400.04401,490,500
29 May 20230.04600.05000.04600.04600.046018,168,500
26 May 20230.04400.04400.04100.04200.04204,610,100
25 May 20230.04400.04500.04300.04500.04502,562,500
24 May 20230.04400.04500.04300.04400.04407,924,100
23 May 20230.04400.04600.04300.04300.04305,031,300
22 May 20230.04500.04600.04400.04400.04404,599,700
19 May 20230.04500.04700.04400.04500.04504,375,800
18 May 20230.04700.04800.04600.04600.04604,740,200
17 May 20230.04600.04800.04600.04600.04605,898,700
16 May 20230.04800.04900.04500.04600.04604,600,800
15 May 20230.05000.05100.04700.04800.04808,056,800
12 May 20230.05000.05000.04700.04700.04703,703,400
11 May 20230.05000.05200.04900.05000.05006,900,800
10 May 20230.05200.05300.05000.05000.05006,436,400
09 May 20230.05200.05300.05200.05200.05207,175,000
08 May 20230.05500.05800.05200.05300.053017,048,500
05 May 20230.05100.05500.05000.05400.054015,905,800
04 May 20230.04800.05600.04800.05100.051033,704,200
03 May 20230.04800.04800.04300.04400.04408,143,000
02 May 20230.05000.05300.04500.04800.04804,447,100
28 Apr 20230.05200.05300.05000.05100.05101,162,500
27 Apr 20230.05500.05700.05100.05200.052015,751,100
26 Apr 20230.04300.06300.04300.05200.052063,174,600
25 Apr 20230.04100.04400.04100.04200.04206,107,200
24 Apr 20230.03900.04200.03900.04100.04102,568,400
21 Apr 20230.03900.04400.03700.03900.039011,976,600
20 Apr 20230.03200.03900.03200.03700.03704,686,200
19 Apr 20230.03500.03500.03200.03300.0330459,600
18 Apr 20230.03600.03900.03400.03600.03601,334,300
17 Apr 20230.04100.04100.03700.03900.0390752,000
14 Apr 20230.03200.04600.03200.04100.041020,208,100
13 Apr 20230.03100.03200.03100.03200.0320105,800
12 Apr 20230.03300.03400.03200.03300.03301,069,800
11 Apr 20230.03000.03400.03000.03300.03303,920,700
10 Apr 20230.02500.02500.02500.02500.0250-
06 Apr 20230.02600.02600.02500.02500.02504,900
05 Apr 20230.02700.02700.02700.02700.0270100,000
04 Apr 20230.02700.02700.02700.02700.027015,000
03 Apr 20230.03000.03000.03000.03000.0300-
31 Mar 20230.03000.03000.03000.03000.0300-
30 Mar 20230.03000.03000.03000.03000.0300-
29 Mar 20230.03000.03000.03000.03000.030010,500
28 Mar 20230.02600.02600.02600.02600.0260-
27 Mar 20230.02600.02600.02600.02600.0260-
24 Mar 20230.02600.02600.02600.02600.0260-
23 Mar 20230.02600.02600.02600.02600.0260-
22 Mar 20230.02600.02600.02600.02600.0260104,700
21 Mar 20230.02600.02600.02600.02600.0260-
20 Mar 20230.02600.02600.02600.02600.0260-
17 Mar 20230.02600.02600.02600.02600.026031,000
16 Mar 20230.02600.02600.02600.02600.0260154,800
15 Mar 20230.03100.03100.03100.03100.0310-
14 Mar 20230.03200.03200.03100.03100.03105,300
13 Mar 20230.02800.02800.02800.02800.0280-
10 Mar 20230.02800.02800.02800.02800.0280-
09 Mar 20230.02800.02800.02800.02800.0280-
08 Mar 20230.02800.02800.02800.02800.0280-
07 Mar 20230.02800.02800.02800.02800.0280-
06 Mar 20230.02800.02800.02800.02800.028075,000
03 Mar 20230.02800.02800.02800.02800.028080,000
02 Mar 20230.02900.02900.02900.02900.0290-
01 Mar 20230.03000.03000.02900.02900.02905,100
28 Feb 20230.02700.02700.02700.02700.02709,100
27 Feb 20230.02700.02700.02600.02700.0270115,100
24 Feb 20230.02800.02800.02800.02800.028080,000
23 Feb 20230.02800.02800.02800.02800.0280-
22 Feb 20230.02800.02800.02800.02800.0280155,000
21 Feb 20230.02900.02900.02900.02900.0290-
20 Feb 20230.02900.02900.02900.02900.0290258,300
17 Feb 20230.03100.03100.03100.03100.0310190,100
16 Feb 20230.03200.03500.03200.03200.03201,205,500
15 Feb 20230.02900.02900.02900.02900.0290-
14 Feb 20230.02900.03000.02900.02900.0290231,400
13 Feb 20230.03000.03000.03000.03000.0300120,000
10 Feb 20230.03000.03000.03000.03000.0300-
09 Feb 20230.03100.03100.03000.03000.0300480,000
08 Feb 20230.03400.03400.03100.03400.0340485,900
07 Feb 20230.03300.03300.03200.03200.0320300,000
06 Feb 20230.03300.03300.03300.03300.033050,000
03 Feb 20230.03200.03500.03200.03500.03502,763,200
02 Feb 20230.03200.03200.03000.03200.0320810,700
01 Feb 20230.03200.03200.03200.03200.0320-
31 Jan 20230.03200.03200.03200.03200.0320-
30 Jan 20230.03200.03200.03200.03200.0320-
27 Jan 20230.03200.03200.03200.03200.0320-
26 Jan 20230.03200.03200.03200.03200.0320-
25 Jan 20230.03200.03200.03200.03200.0320-
20 Jan 20230.03000.03200.03000.03200.032057,000
19 Jan 20230.02500.02500.02500.02500.0250-
18 Jan 20230.02500.02500.02500.02500.0250-
17 Jan 20230.02500.02500.02500.02500.0250-
16 Jan 20230.02500.02500.02500.02500.0250-
13 Jan 20230.02500.02500.02500.02500.0250-
12 Jan 20230.02500.02500.02500.02500.0250-
11 Jan 20230.02500.02500.02500.02500.0250-
10 Jan 20230.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...