40E.SI - Spackman Entertainment Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20180.0850.0890.0850.0880.0888,900,800
Mar 23, 20180.0860.0870.0850.0860.0867,759,900
Mar 22, 20180.0880.0890.0870.0870.0879,217,700
Mar 21, 20180.0900.0900.0880.0880.0887,664,000
Mar 20, 20180.0880.0900.0880.0890.0898,040,200
Mar 19, 20180.0900.0910.0880.0880.0886,875,500
Mar 16, 20180.0930.0930.0900.0900.0905,070,100
Mar 15, 20180.0930.0940.0920.0920.09226,500,300
Mar 14, 20180.0880.0910.0870.0900.09011,734,400
Mar 13, 20180.0890.0890.0880.0880.0884,688,300
Mar 12, 20180.0870.0920.0870.0900.09043,056,900
Mar 09, 20180.0880.0890.0850.0860.0866,559,400
Mar 08, 20180.0850.0880.0850.0870.08712,179,800
Mar 07, 20180.0890.0890.0840.0840.08412,168,800
Mar 06, 20180.0900.0920.0890.0890.0898,391,500
Mar 05, 20180.0930.0940.0880.0890.08912,801,500
Mar 02, 20180.0940.0950.0930.0930.0939,866,900
Mar 01, 20180.0950.0970.0940.0950.09517,877,300
Feb 28, 20180.0920.0950.0920.0940.0949,480,900
Feb 27, 20180.0960.0960.0930.0930.09315,831,100
Feb 26, 20180.0990.0990.0950.0960.09613,107,900
Feb 23, 20180.0980.1010.0980.0980.09819,577,800
Feb 22, 20180.0970.0990.0970.0980.0987,230,000
Feb 21, 20180.0980.0990.0970.0980.0988,942,600
Feb 20, 20180.1010.1010.0970.0980.09821,959,200
Feb 19, 20180.0990.1010.0980.1000.10021,568,600
Feb 15, 20180.0960.1000.0960.0970.09719,329,800
Feb 14, 20180.0950.0970.0940.0960.09611,131,500
Feb 13, 20180.0970.0990.0940.0940.09414,771,700
Feb 12, 20180.1020.1020.0940.0960.09615,651,900
Feb 09, 20180.0990.1010.0990.1000.10014,859,400
Feb 08, 20180.1050.1050.1020.1030.1037,102,200
Feb 07, 20180.1050.1070.1030.1030.10316,480,100
Feb 06, 20180.1060.1060.0990.1040.10426,590,500
Feb 05, 20180.1090.1100.1070.1090.10916,533,100
Feb 02, 20180.1130.1140.1100.1110.11137,805,400
Feb 01, 20180.1080.1100.1060.1090.10912,894,900
Jan 31, 20180.1070.1090.1060.1080.10814,106,700
Jan 30, 20180.1120.1140.1080.1090.10923,608,200
Jan 29, 20180.1150.1170.1110.1120.11220,799,800
Jan 26, 20180.1130.1160.1110.1140.11420,056,800
Jan 25, 20180.1110.1120.1110.1120.1124,157,500
Jan 24, 20180.1130.1140.1110.1120.1127,477,400
Jan 23, 20180.1130.1160.1120.1130.11332,252,900
Jan 22, 20180.1070.1130.1070.1120.11228,555,000
Jan 19, 20180.1070.1090.1060.1080.1089,005,200
Jan 18, 20180.1090.1090.1060.1060.1068,109,000
Jan 17, 20180.1080.1100.1050.1080.10814,988,600
Jan 16, 20180.1090.1100.1070.1090.1096,187,500
Jan 15, 20180.1100.1110.1080.1080.1085,110,600
Jan 12, 20180.1090.1100.1080.1090.1096,979,200
Jan 11, 20180.1120.1130.1070.1070.10724,516,600
Jan 10, 20180.1010.1120.1010.1110.11167,406,700
Jan 09, 20180.0990.1000.0970.0990.0996,916,400
Jan 08, 20180.1000.1000.0990.1000.1001,589,900
Jan 05, 20180.1000.1000.0980.0990.0995,322,100
Jan 04, 20180.1000.1000.0980.1000.1003,733,000
Jan 03, 20180.1020.1020.0990.1010.1015,359,500
Jan 02, 20180.0970.1020.0970.1010.10119,727,800
Dec 29, 20170.0970.0970.0950.0960.0963,144,700
Dec 28, 20170.0960.0970.0950.0950.0953,606,000
Dec 27, 20170.0930.0970.0930.0950.0959,782,200
Dec 26, 20170.0930.0940.0920.0930.0932,078,200
Dec 22, 20170.0930.0960.0920.0940.0942,911,200
Dec 21, 20170.0950.0950.0920.0930.0931,689,600
Dec 20, 20170.0940.0960.0910.0950.09516,455,100
Dec 19, 20170.1010.1030.0980.0980.0989,243,800
Dec 18, 20170.1020.1020.0990.1010.1015,162,700
Dec 15, 20170.1020.1030.0990.1010.1012,696,800
Dec 14, 20170.1010.1030.1000.1010.1012,601,800
Dec 13, 20170.1050.1050.1010.1020.1023,941,800
Dec 12, 20170.1030.1050.1020.1040.1048,849,200
Dec 11, 20170.1000.1020.0980.1020.1024,868,500
Dec 08, 20170.0970.1000.0960.0990.0995,298,200
Dec 07, 20170.0980.1000.0970.0970.0972,694,200
Dec 06, 20170.1000.1010.0980.0980.0986,467,500
Dec 05, 20170.1020.1030.1000.1000.1007,548,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...