41F.SI - GSS Energy Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.170.170.170.170.172,623,000
Dec 14, 20170.170.180.170.170.1734,171,800
Dec 13, 20170.160.160.160.160.16-
Dec 12, 20170.160.160.160.160.16-
Dec 11, 20170.150.160.150.160.161,696,000
Dec 08, 20170.150.150.150.150.151,431,200
Dec 07, 20170.150.150.150.150.151,032,800
Dec 06, 20170.150.160.150.150.153,167,400
Dec 05, 20170.160.160.150.150.151,305,600
Dec 04, 20170.160.160.160.160.161,330,200
Dec 01, 20170.160.160.150.150.152,586,700
Nov 30, 20170.160.160.160.160.162,065,600
Nov 29, 20170.160.160.160.160.164,138,200
Nov 28, 20170.160.160.160.160.161,488,000
Nov 27, 20170.160.160.160.160.162,314,000
Nov 24, 20170.160.160.160.160.164,987,400
Nov 23, 20170.170.170.160.160.163,998,100
Nov 22, 20170.170.170.170.170.175,828,300
Nov 21, 20170.170.170.160.170.173,821,900
Nov 20, 20170.170.170.160.170.174,389,100
Nov 17, 20170.170.170.170.170.173,380,500
Nov 16, 20170.170.170.170.170.173,811,900
Nov 15, 20170.170.170.170.170.1713,632,000
Nov 14, 20170.180.180.170.170.178,913,300
Nov 13, 20170.180.180.180.180.1810,479,800
Nov 10, 20170.180.180.180.180.183,726,700
Nov 09, 20170.180.180.180.180.188,550,100
Nov 08, 20170.180.190.180.180.1818,972,200
Nov 07, 20170.180.190.180.190.1925,329,800
Nov 06, 20170.170.180.170.180.184,401,200
Nov 03, 20170.170.170.170.170.173,045,200
Nov 02, 20170.170.180.170.170.175,670,800
Nov 01, 20170.170.180.170.170.178,304,400
Oct 31, 20170.170.170.170.170.176,061,000
Oct 30, 20170.160.170.160.170.1716,155,600
Oct 27, 20170.160.170.160.160.163,065,600
Oct 26, 20170.170.170.160.160.166,281,100
Oct 25, 20170.160.170.160.160.165,432,400
Oct 24, 20170.160.160.160.160.162,235,500
Oct 23, 20170.160.160.160.160.166,411,100
Oct 20, 20170.160.160.150.150.158,039,500
Oct 19, 20170.160.170.160.160.1613,390,900
Oct 17, 20170.160.170.160.160.161,557,100
Oct 16, 20170.170.170.160.160.161,713,800
Oct 13, 20170.170.170.160.170.173,331,200
Oct 12, 20170.170.170.170.170.172,694,800
Oct 11, 20170.160.170.160.170.1719,204,400
Oct 10, 20170.160.160.160.160.163,160,700
Oct 09, 20170.160.160.160.160.164,581,100
Oct 06, 20170.160.160.160.160.163,097,100
Oct 05, 20170.160.160.160.160.162,515,300
Oct 04, 20170.160.160.160.160.166,752,100
Oct 03, 20170.160.160.160.160.162,195,600
Oct 02, 20170.160.160.160.160.162,855,800
Sep 29, 20170.160.160.160.160.161,807,700
Sep 28, 20170.160.160.160.160.163,256,200
Sep 27, 20170.160.160.160.160.169,352,900
Sep 26, 20170.160.160.160.160.166,703,700
Sep 25, 20170.160.160.160.160.16639,000
Sep 22, 20170.160.160.160.160.162,672,700
Sep 21, 20170.160.160.160.160.168,909,300
Sep 20, 20170.150.160.150.160.164,780,100
Sep 19, 20170.160.160.150.150.151,646,400
Sep 18, 20170.150.160.150.160.166,145,800
Sep 15, 20170.150.150.150.150.15793,100
Sep 14, 20170.150.150.150.150.152,193,700
Sep 13, 20170.150.150.150.150.152,389,300
Sep 12, 20170.150.160.150.150.152,938,000
Sep 11, 20170.150.150.150.150.154,156,500
Sep 08, 20170.150.150.150.150.151,976,000
Sep 07, 20170.150.150.150.150.151,214,200
Sep 06, 20170.160.160.150.150.151,251,600
Sep 05, 20170.150.160.150.150.153,476,800
Sep 04, 20170.150.160.150.150.157,194,900
Aug 31, 20170.150.150.150.150.158,854,000
Aug 30, 20170.150.150.140.140.14917,000
Aug 29, 20170.150.150.140.140.141,042,900
Aug 28, 20170.140.150.140.150.154,229,800
Aug 25, 20170.140.140.140.140.141,650,100
Aug 24, 20170.150.150.140.140.141,827,900
Aug 23, 20170.150.150.140.150.154,141,700
Aug 22, 20170.140.150.140.150.153,666,800
Aug 21, 20170.140.140.140.140.142,216,800
Aug 18, 20170.140.140.130.140.146,298,600
Aug 17, 20170.150.150.140.140.144,481,200
Aug 16, 20170.150.150.140.150.154,467,000
Aug 15, 20170.160.160.150.150.152,938,100
Aug 14, 20170.160.160.150.160.162,358,700
Aug 11, 20170.160.160.150.160.166,156,600
Aug 10, 20170.160.160.160.160.167,157,600
Aug 08, 20170.160.160.160.160.164,085,200
Aug 07, 20170.160.160.160.160.163,387,800
Aug 04, 20170.160.160.160.160.162,512,500
Aug 03, 20170.160.160.160.160.164,507,100
Aug 02, 20170.160.160.160.160.163,258,200
Aug 01, 20170.160.160.160.160.164,910,000
Jul 31, 20170.160.160.160.160.165,033,300
Jul 28, 20170.160.160.150.160.167,877,400
Jul 27, 20170.170.170.160.160.1612,571,000
Jul 26, 20170.170.170.170.170.174,143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...