40E.SI - Spackman Entertainment Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20180.0280.0300.0280.0290.02919,668,100
Nov 13, 20180.0270.0280.0260.0260.02611,467,700
Nov 12, 20180.0330.0330.0270.0280.02829,258,300
Nov 09, 20180.0330.0330.0320.0330.0335,357,800
Nov 08, 20180.0340.0340.0330.0330.0338,563,900
Nov 07, 20180.0340.0340.0330.0330.0331,900,000
Nov 05, 20180.0350.0350.0330.0340.0345,845,900
Nov 02, 20180.0340.0360.0340.0350.03519,044,600
Nov 01, 20180.0350.0360.0320.0340.03410,543,400
Oct 31, 20180.0350.0360.0340.0350.0357,593,300
Oct 30, 20180.0350.0360.0340.0350.0355,133,000
Oct 29, 20180.0350.0360.0340.0350.0353,277,000
Oct 26, 20180.0380.0380.0350.0360.0368,830,000
Oct 25, 20180.0380.0380.0350.0380.0384,219,800
Oct 24, 20180.0380.0380.0360.0380.03810,517,100
Oct 23, 20180.0390.0390.0370.0380.0387,683,500
Oct 22, 20180.0400.0410.0380.0380.03810,925,700
Oct 19, 20180.0390.0410.0390.0390.0394,000,600
Oct 18, 20180.0400.0400.0390.0390.0394,497,400
Oct 17, 20180.0420.0420.0400.0410.0418,322,100
Oct 16, 20180.0400.0430.0400.0410.04124,022,400
Oct 15, 20180.0390.0400.0390.0390.0393,385,200
Oct 12, 20180.0380.0400.0380.0400.04014,902,600
Oct 11, 20180.0390.0400.0380.0390.03912,095,500
Oct 10, 20180.0420.0430.0410.0420.0423,190,700
Oct 09, 20180.0430.0440.0420.0430.0435,547,400
Oct 08, 20180.0450.0450.0420.0420.0427,045,000
Oct 05, 20180.0430.0450.0430.0450.04510,852,400
Oct 04, 20180.0460.0460.0440.0440.04423,481,500
Oct 03, 20180.0420.0440.0420.0440.0448,628,000
Oct 02, 20180.0430.0430.0420.0420.0424,288,400
Oct 01, 20180.0410.0440.0410.0430.04320,427,800
Sep 28, 20180.0410.0420.0400.0410.0414,896,900
Sep 27, 20180.0420.0420.0410.0410.0415,480,000
Sep 26, 20180.0410.0440.0410.0420.04216,911,100
Sep 25, 20180.0400.0420.0400.0410.0418,522,700
Sep 24, 20180.0410.0420.0400.0400.0406,762,700
Sep 21, 20180.0450.0450.0420.0420.0429,508,200
Sep 20, 20180.0460.0460.0430.0440.04410,183,600
Sep 19, 20180.0460.0480.0460.0460.0469,324,500
Sep 18, 20180.0480.0480.0470.0470.0473,926,400
Sep 17, 20180.0480.0510.0480.0490.0498,507,000
Sep 14, 20180.0500.0510.0480.0490.0497,909,900
Sep 13, 20180.0520.0520.0490.0500.0508,424,800
Sep 12, 20180.0510.0530.0490.0520.05217,512,800
Sep 11, 20180.0510.0520.0490.0500.0504,599,400
Sep 10, 20180.0520.0530.0510.0520.0522,999,000
Sep 07, 20180.0520.0540.0520.0530.0533,534,700
Sep 06, 20180.0530.0540.0520.0540.054345,000
Sep 05, 20180.0540.0560.0520.0540.0542,796,100
Sep 04, 20180.0530.0550.0530.0550.0557,024,000
Sep 03, 20180.0560.0560.0530.0540.0545,320,900
Aug 31, 20180.0530.0570.0530.0550.05515,718,900
Aug 30, 20180.0520.0530.0510.0530.0531,909,600
Aug 29, 20180.0530.0540.0510.0520.0524,011,600
Aug 28, 20180.0520.0530.0510.0520.0524,045,200
Aug 27, 20180.0520.0530.0510.0510.0512,384,500
Aug 24, 20180.0530.0530.0520.0520.0521,231,900
Aug 23, 20180.0540.0540.0520.0520.0522,240,400
Aug 21, 20180.0540.0550.0530.0540.054797,300
Aug 20, 20180.0540.0550.0540.0550.0555,965,200
Aug 17, 20180.0520.0570.0520.0540.05416,804,700
Aug 16, 20180.0510.0530.0510.0530.0531,003,500
Aug 15, 20180.0550.0550.0530.0530.0534,385,300
Aug 14, 20180.0570.0570.0540.0570.0571,799,500
Aug 13, 20180.0560.0560.0540.0550.0552,833,300
Aug 10, 20180.0570.0570.0560.0570.057888,900
Aug 08, 20180.0580.0580.0560.0570.0573,694,000
Aug 07, 20180.0580.0590.0570.0580.0581,735,800
Aug 06, 20180.0590.0590.0570.0570.0574,558,400
Aug 03, 20180.0590.0600.0580.0580.0583,185,100
Aug 02, 20180.0590.0600.0580.0590.0596,003,200
Aug 01, 20180.0610.0610.0590.0590.0594,085,400
Jul 31, 20180.0590.0620.0580.0610.06111,287,900
Jul 30, 20180.0600.0610.0590.0590.0593,277,700
Jul 27, 20180.0580.0610.0570.0600.06044,245,300
Jul 26, 20180.0620.0620.0580.0580.0586,491,100
Jul 25, 20180.0620.0630.0600.0610.0615,456,500
Jul 24, 20180.0620.0640.0610.0620.0626,847,300
Jul 23, 20180.0620.0630.0600.0620.0627,540,800
Jul 20, 20180.0590.0620.0580.0610.06114,569,100
Jul 19, 20180.0590.0600.0580.0590.0595,421,800
Jul 18, 20180.0600.0600.0580.0580.0586,470,000
Jul 17, 20180.0580.0600.0570.0600.0609,543,300
Jul 16, 20180.0570.0590.0550.0580.0588,727,000
Jul 13, 20180.0580.0590.0570.0570.05710,169,700
Jul 12, 20180.0540.0580.0540.0570.05713,360,600
Jul 11, 20180.0530.0550.0520.0540.0548,568,000
Jul 10, 20180.0520.0550.0520.0540.05422,793,900
Jul 09, 20180.0510.0520.0500.0520.0526,115,300
Jul 06, 20180.0510.0510.0500.0500.0504,510,900
Jul 05, 20180.0490.0520.0490.0520.05214,254,400
Jul 04, 20180.0480.0500.0480.0490.0498,703,500
Jul 03, 20180.0480.0500.0470.0500.0506,811,000
Jul 02, 20180.0500.0500.0480.0480.0482,671,000
Jun 29, 20180.0490.0490.0490.0490.0495,505,600
Jun 28, 20180.0500.0500.0490.0490.0493,305,000
Jun 27, 20180.0510.0510.0490.0490.0493,514,000
Jun 26, 20180.0510.0510.0490.0510.0515,807,700
Jun 25, 20180.0530.0540.0510.0520.0523,007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...