40E.SI - Spackman Entertainment Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20180.0540.0550.0540.0540.0545,537,600
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
Jun 22, 20180.0480.0540.0480.0530.05313,926,900
Jun 21, 20180.0510.0510.0480.0490.0495,796,800
Jun 20, 20180.0500.0520.0490.0500.0506,071,200
Jun 19, 20180.0480.0520.0480.0500.05011,386,200
Jun 18, 20180.0500.0500.0470.0480.0484,380,400
Jun 14, 20180.0510.0510.0480.0510.0514,536,600
Jun 13, 20180.0570.0570.0500.0520.05216,133,000
Jun 12, 20180.0590.0590.0560.0560.05612,516,800
Jun 11, 20180.0610.0610.0570.0580.0585,242,400
Jun 08, 20180.0620.0620.0590.0600.0603,992,800
Jun 07, 20180.0620.0630.0610.0610.0612,982,200
Jun 06, 20180.0630.0640.0620.0620.0623,641,600
Jun 05, 20180.0620.0630.0620.0630.0633,856,400
Jun 04, 20180.0640.0640.0630.0630.0632,812,600
Jun 01, 20180.0630.0650.0620.0650.0653,630,800
May 31, 20180.0640.0650.0630.0630.0633,200,000
May 30, 20180.0660.0660.0630.0630.0635,976,200
May 28, 20180.0690.0690.0650.0660.0668,903,700
May 25, 20180.0700.0700.0690.0700.0703,366,500
May 24, 20180.0700.0710.0690.0700.0702,776,700
May 23, 20180.0710.0720.0700.0700.0704,190,400
May 22, 20180.0720.0730.0710.0720.0727,362,100
May 21, 20180.0710.0730.0710.0710.0717,950,100
May 18, 20180.0720.0720.0700.0700.0707,039,000
May 17, 20180.0730.0730.0710.0720.0724,576,100
May 16, 20180.0730.0730.0720.0720.0722,053,200
May 15, 20180.0740.0740.0720.0730.0737,232,500
May 14, 20180.0760.0770.0750.0750.0758,441,400
May 11, 20180.0730.0770.0730.0750.07521,789,300
May 10, 20180.0730.0750.0730.0730.0735,433,800
May 09, 20180.0730.0740.0720.0730.0733,555,800
May 08, 20180.0740.0750.0720.0730.0736,048,200
May 07, 20180.0740.0750.0720.0730.07312,763,100
May 04, 20180.0720.0750.0710.0710.0717,797,300
May 03, 20180.0710.0740.0690.0740.0747,311,800
May 02, 20180.0750.0750.0720.0720.0724,405,700
Apr 30, 20180.0740.0760.0740.0740.0743,262,000
Apr 27, 20180.0780.0780.0730.0740.0748,696,000
Apr 26, 20180.0780.0780.0760.0770.07713,501,100
Apr 25, 20180.0780.0790.0770.0770.0778,732,100
Apr 24, 20180.0800.0800.0780.0780.0785,718,200
Apr 23, 20180.0800.0800.0780.0800.0803,680,700
Apr 20, 20180.0800.0820.0790.0800.0808,229,400
Apr 19, 20180.0810.0810.0800.0810.0817,604,000
Apr 18, 20180.0830.0840.0810.0810.0819,788,900
Apr 17, 20180.0830.0840.0810.0820.08212,311,000
Apr 16, 20180.0840.0840.0820.0820.0825,792,600
Apr 13, 20180.0860.0870.0830.0850.0856,020,700
Apr 12, 20180.0870.0880.0850.0850.08511,418,700
Apr 11, 20180.0850.0880.0830.0870.08732,813,200
Apr 10, 20180.0840.0850.0830.0840.08416,293,100
Apr 09, 20180.0810.0850.0810.0840.08420,464,900
Apr 06, 20180.0800.0830.0800.0810.0818,201,800
Apr 05, 20180.0810.0840.0800.0810.08113,269,200
Apr 04, 20180.0830.0850.0780.0790.07910,803,200
Apr 03, 20180.0840.0840.0810.0830.0837,034,800
Apr 02, 20180.0860.0860.0840.0850.0852,428,100
Mar 29, 20180.0860.0870.0850.0850.0855,855,300
Mar 28, 20180.0870.0870.0850.0850.0855,249,800
Mar 27, 20180.0890.0890.0860.0870.0875,629,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...