U.S. Markets closed

CSE Global Limited (544.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4850.00 (0.00%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 29, 20170.490.500.480.490.4917,200
May 26, 20170.490.490.490.490.493,300
May 25, 20170.490.490.480.480.4866,100
May 24, 20170.470.490.470.490.49185,200
May 23, 20170.470.480.470.480.48345,400
May 22, 20170.480.480.470.480.48289,300
May 19, 20170.490.490.470.480.4887,400
May 18, 20170.490.500.490.490.4997,400
May 17, 20170.500.500.490.490.49277,000
May 16, 20170.500.510.490.500.50136,900
May 15, 20170.500.500.500.500.5030,600
May 12, 20170.500.500.500.500.50427,400
May 11, 20170.500.510.500.500.50124,600
May 09, 20170.500.510.500.500.5036,000
May 08, 20170.490.500.490.500.5066,900
May 05, 20170.500.500.500.500.5069,100
May 04, 20170.500.500.490.500.50206,900
May 03, 20170.500.500.490.500.5057,700
May 02, 20170.520.520.500.510.51109,400
May 02, 20170.015 Dividend
Apr 28, 20170.510.520.510.520.5298,700
Apr 27, 20170.510.520.510.510.51328,700
Apr 26, 20170.520.520.500.510.51771,200
Apr 25, 20170.510.520.510.520.52158,800
Apr 24, 20170.510.520.510.520.52219,500
Apr 21, 20170.520.520.510.510.51155,900
Apr 20, 20170.520.530.520.520.5235,600
Apr 19, 20170.530.530.520.520.52191,900
Apr 18, 20170.530.540.520.530.5382,000
Apr 17, 20170.540.540.520.530.5367,500
Apr 13, 20170.540.540.530.540.54219,700
Apr 12, 20170.530.540.530.540.54605,900
Apr 11, 20170.530.540.520.530.53296,200
Apr 10, 20170.520.540.520.530.53243,000
Apr 07, 20170.540.540.520.520.52641,700
Apr 06, 20170.540.540.530.540.54323,600
Apr 05, 20170.540.550.530.540.54575,800
Apr 04, 20170.540.550.540.550.55387,600
Apr 03, 20170.540.540.530.540.54501,300
Mar 31, 20170.520.530.520.530.53109,800
Mar 30, 20170.520.530.520.530.53246,400
Mar 29, 20170.520.530.520.520.52485,200
Mar 28, 20170.520.520.510.520.52660,000
Mar 27, 20170.520.530.510.520.52518,300
Mar 24, 20170.530.540.510.520.52500,800
Mar 23, 20170.520.540.520.540.54286,200
Mar 22, 20170.540.540.510.520.52795,900
Mar 21, 20170.530.550.530.540.54711,200
Mar 20, 20170.550.550.530.540.54263,500
Mar 17, 20170.550.550.530.540.54788,900
Mar 16, 20170.550.560.540.550.551,482,800
Mar 15, 20170.540.550.520.550.55954,100
Mar 14, 20170.540.540.520.530.53742,000
Mar 13, 20170.500.540.500.540.541,870,900
Mar 10, 20170.500.510.500.500.50867,600
Mar 09, 20170.500.500.500.500.50602,800
Mar 08, 20170.500.500.500.500.50491,300
Mar 07, 20170.500.500.500.500.50374,400
Mar 06, 20170.500.510.500.500.50576,500
Mar 03, 20170.500.500.500.500.50166,400
Mar 02, 20170.500.510.500.500.50441,200
Mar 01, 20170.500.520.490.510.51589,300
Feb 28, 20170.490.500.480.490.49188,000
Feb 27, 20170.490.490.470.470.47176,000
Feb 24, 20170.490.500.490.490.49434,900
Feb 23, 20170.500.500.490.490.49785,300
Feb 22, 20170.480.500.480.500.50761,400
Feb 21, 20170.480.480.470.470.47241,800
Feb 20, 20170.470.470.470.470.47178,600
Feb 17, 20170.470.470.460.470.47336,300
Feb 16, 20170.460.470.460.470.47277,900
Feb 15, 20170.460.460.450.460.46167,800
Feb 14, 20170.470.470.460.460.46121,600
Feb 13, 20170.460.470.460.460.46170,500
Feb 10, 20170.460.470.460.460.46198,000
Feb 09, 20170.460.470.460.460.46242,500
Feb 08, 20170.460.460.460.460.46294,400
Feb 07, 20170.460.470.460.460.46309,000
Feb 06, 20170.450.460.440.460.46226,200
Feb 03, 20170.470.470.440.450.451,299,600
Feb 02, 20170.470.470.460.470.47204,400
Feb 01, 20170.470.470.460.460.4671,800
Jan 31, 20170.460.470.460.460.4683,800
Jan 27, 20170.460.470.460.460.4647,600
Jan 26, 20170.460.470.460.460.46121,200
Jan 25, 20170.460.460.460.460.462,400
Jan 24, 20170.460.470.460.460.46193,200
Jan 23, 20170.460.470.460.460.46128,500
Jan 20, 20170.460.470.460.460.4624,000
Jan 19, 20170.460.470.460.460.4674,500
Jan 18, 20170.450.470.450.470.47195,500
Jan 17, 20170.460.470.460.470.4734,000
Jan 16, 20170.460.470.460.460.4612,300
Jan 13, 20170.470.470.460.470.47106,400
Jan 12, 20170.450.470.450.470.47198,800
Jan 11, 20170.460.460.460.460.4653,500
Jan 10, 20170.470.470.460.460.4682,600
Jan 09, 20170.460.470.460.470.47113,000
Jan 06, 20170.470.470.460.470.47164,400
Jan 05, 20170.460.470.460.470.47174,300
*Close price adjusted for dividends and splits.
Loading more data...