40E.SI - Spackman Entertainment Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20170.120.120.110.110.1119,270,900
Oct 17, 20170.120.120.120.120.124,861,800
Oct 16, 20170.120.120.120.120.126,750,500
Oct 13, 20170.120.120.120.120.128,674,800
Oct 12, 20170.120.120.120.120.1217,656,900
Oct 11, 20170.120.120.120.120.1240,052,400
Oct 10, 20170.120.120.120.120.129,920,200
Oct 09, 20170.120.120.120.120.129,249,400
Oct 06, 20170.120.120.120.120.1212,686,500
Oct 05, 20170.120.120.120.120.128,544,000
Oct 04, 20170.120.120.120.120.127,188,700
Oct 03, 20170.120.120.120.120.128,961,200
Oct 02, 20170.120.120.120.120.1215,020,000
Sep 29, 20170.120.120.120.120.126,457,500
Sep 28, 20170.120.120.120.120.128,242,200
Sep 27, 20170.120.120.120.120.1216,799,000
Sep 26, 20170.120.120.110.120.129,049,000
Sep 25, 20170.120.120.120.120.128,008,900
Sep 22, 20170.120.120.120.120.1213,614,900
Sep 21, 20170.120.120.120.120.1210,005,100
Sep 20, 20170.120.130.120.120.127,934,900
Sep 19, 20170.120.130.120.120.1229,998,400
Sep 18, 20170.120.120.120.120.1212,281,200
Sep 15, 20170.120.120.120.120.126,434,900
Sep 14, 20170.120.130.120.120.1249,826,300
Sep 13, 20170.120.120.120.120.1210,447,200
Sep 12, 20170.120.120.120.120.1217,370,700
Sep 11, 20170.120.120.110.120.1222,700,600
Sep 08, 20170.110.120.110.110.1113,169,200
Sep 07, 20170.110.120.110.110.1112,650,100
Sep 06, 20170.110.110.110.110.116,998,400
Sep 05, 20170.110.120.110.110.1113,927,900
Sep 04, 20170.120.120.110.110.1115,830,700
Aug 31, 20170.120.120.120.120.125,352,100
Aug 30, 20170.120.130.120.120.129,677,700
Aug 29, 20170.120.120.120.120.1214,244,000
Aug 28, 20170.130.130.120.120.1232,505,000
Aug 25, 20170.110.130.110.130.1326,398,800
Aug 24, 20170.120.120.110.110.1112,592,600
Aug 23, 20170.120.120.120.120.1224,008,500
Aug 22, 20170.110.120.110.120.1231,754,000
Aug 21, 20170.100.110.100.110.1117,964,800
Aug 18, 20170.100.110.100.100.1015,277,100
Aug 17, 20170.100.100.100.100.1018,707,400
Aug 16, 20170.100.100.100.100.1014,608,100
Aug 15, 20170.110.110.100.100.104,700,100
Aug 14, 20170.100.110.100.100.106,556,900
Aug 11, 20170.100.110.100.100.106,208,700
Aug 10, 20170.110.120.110.110.117,215,000
Aug 08, 20170.120.120.110.110.1113,123,900
Aug 07, 20170.120.120.120.120.126,289,400
Aug 04, 20170.120.120.120.120.122,718,700
Aug 03, 20170.120.120.120.120.125,570,900
Aug 02, 20170.120.120.120.120.124,129,200
Aug 01, 20170.120.130.120.120.1214,225,700
Jul 31, 20170.120.120.120.120.123,620,700
Jul 28, 20170.120.130.120.120.128,031,300
Jul 27, 20170.130.130.120.120.1213,489,100
Jul 26, 20170.130.130.130.130.135,937,200
Jul 25, 20170.130.130.130.130.1310,382,900
Jul 24, 20170.140.140.130.130.135,571,000
Jul 21, 20170.140.140.140.140.145,934,200
Jul 20, 20170.140.140.140.140.1414,678,800
Jul 19, 20170.130.140.130.140.1424,077,600
Jul 18, 20170.130.130.130.130.136,354,400
Jul 17, 20170.130.140.130.130.1332,239,500
Jul 14, 20170.130.130.130.130.135,638,800
Jul 13, 20170.130.130.130.130.137,607,100
Jul 12, 20170.130.130.130.130.136,887,500
Jul 11, 20170.130.130.130.130.138,719,200
Jul 10, 20170.130.130.130.130.1314,717,200
Jul 07, 20170.130.130.130.130.134,362,200
Jul 06, 20170.130.130.130.130.1314,497,700
Jul 05, 20170.130.140.130.130.1336,340,900
Jul 04, 20170.130.130.130.130.1311,325,000
Jul 03, 20170.130.130.130.130.133,092,500
Jun 30, 20170.130.130.130.130.1310,115,800
Jun 29, 20170.130.130.130.130.135,518,200
Jun 28, 20170.140.140.130.130.1310,693,900
Jun 27, 20170.140.140.140.140.147,096,600
Jun 23, 20170.140.140.140.140.146,289,500
Jun 22, 20170.140.140.140.140.145,507,200
Jun 21, 20170.140.140.140.140.148,181,400
Jun 20, 20170.140.140.140.140.147,434,800
Jun 19, 20170.140.140.140.140.145,418,200
Jun 16, 20170.140.140.140.140.143,888,400
Jun 15, 20170.140.140.140.140.145,001,100
Jun 14, 20170.140.150.140.140.1414,657,300
Jun 13, 20170.140.150.140.140.1433,618,400
Jun 12, 20170.140.140.140.140.1412,571,100
Jun 09, 20170.140.140.140.140.149,327,000
Jun 08, 20170.140.150.140.140.1410,883,700
Jun 07, 20170.140.140.140.140.144,083,300
Jun 06, 20170.140.140.140.140.148,319,000
Jun 05, 20170.150.150.140.140.146,597,200
Jun 02, 20170.150.150.140.150.1516,822,500
Jun 01, 20170.140.150.140.150.154,854,700
May 31, 20170.140.150.140.140.145,867,300
May 30, 20170.140.150.140.140.1410,675,000
May 29, 20170.150.150.140.140.1410,140,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...