41T.SI - GCCP Resources Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.00800.00900.00800.00900.00906,520,000
Nov 11, 2019------
Nov 08, 20190.00900.01000.00900.01000.0100951,000
Nov 07, 20190.00900.01000.00900.01000.01001,150,000
Nov 06, 20190.01000.01100.01000.01100.0110170,000
Nov 05, 20190.01100.01100.00900.01000.01001,650,800
Nov 04, 20190.01200.01200.01100.01200.01201,890,400
Nov 01, 20190.01300.01500.01100.01300.01302,071,600
Oct 31, 20190.01000.01500.01000.01400.01401,732,300
Oct 30, 20190.01000.01000.01000.01000.0100-
Oct 29, 20190.01000.01000.01000.01000.0100400,000
Oct 25, 20190.01100.01100.01000.01000.0100898,900
Oct 24, 20190.01100.01100.01100.01100.0110250,000
Oct 23, 20190.01200.01200.01100.01100.0110201,000
Oct 22, 20190.01200.01200.01200.01200.0120-
Oct 21, 20190.01200.01200.01000.01200.0120381,000
Oct 18, 20190.01200.01200.01200.01200.0120700,000
Oct 17, 20190.01200.01200.01200.01200.0120300,000
Oct 16, 20190.01300.01300.01300.01300.0130-
Oct 15, 20190.01300.01300.01300.01300.0130180,000
Oct 14, 20190.01200.01400.01200.01400.0140300,000
Oct 11, 20190.01200.01200.01200.01200.012010,000
Oct 10, 20190.01100.01100.01100.01100.0110-
Oct 09, 20190.01100.01100.01100.01100.0110-
Oct 08, 20190.01100.01100.01100.01100.0110-
Oct 07, 20190.01100.01100.01100.01100.0110-
Oct 04, 2019------
Oct 03, 20190.01100.01100.01100.01100.0110-
Oct 02, 20190.01100.01100.01100.01100.0110-
Oct 01, 20190.01100.01100.01100.01100.0110-
Sep 30, 20190.01100.01100.01100.01100.0110-
Sep 27, 20190.01100.01100.01100.01100.0110-
Sep 26, 20190.01100.01100.01100.01100.0110-
Sep 25, 20190.01100.01100.01100.01100.0110-
Sep 24, 20190.01100.01100.01100.01100.0110-
Sep 23, 20190.01100.01100.01100.01100.0110-
Sep 20, 2019------
Sep 19, 20190.01100.01100.01100.01100.0110-
Sep 18, 20190.01100.01100.01100.01100.0110-
Sep 17, 20190.01100.01100.01100.01100.0110-
Sep 16, 20190.01100.01100.01100.01100.0110-
Sep 13, 20190.01100.01100.01100.01100.0110-
Sep 12, 20190.01100.01100.01100.01100.0110-
Sep 11, 20190.01100.01100.01100.01100.0110-
Sep 10, 20190.01100.01100.01100.01100.0110-
Sep 09, 20190.01100.01100.01100.01100.0110-
Sep 06, 20190.01100.01100.01100.01100.0110-
Sep 05, 20190.01000.01100.00900.01100.0110100,100
Sep 04, 20190.00900.00900.00900.00900.0090-
Sep 03, 20190.00900.00900.00900.00900.0090-
Sep 02, 20190.00900.00900.00900.00900.0090-
Aug 30, 20190.01000.01000.00900.00900.00901,099,500
Aug 29, 20190.01000.01000.01000.01000.0100-
Aug 28, 20190.01000.01000.01000.01000.0100280,500
Aug 27, 20190.01000.01000.00900.01000.0100440,000
Aug 26, 20190.01000.01000.00900.01000.01001,126,300
Aug 23, 20190.01000.01000.01000.01000.0100-
Aug 22, 20190.01000.01000.01000.01000.0100775,500
Aug 21, 20190.01000.01000.01000.01000.0100380,000
Aug 20, 20190.01000.01000.01000.01000.0100926,100
Aug 19, 20190.01000.01000.01000.01000.0100744,900
Aug 16, 20190.00900.01000.00900.01000.01001,061,600
Aug 15, 20190.00900.01000.00900.00900.0090810,100
Aug 14, 20190.01000.01000.01000.01000.0100799,900
Aug 13, 20190.01000.01000.00900.01000.01001,120,000
Aug 08, 20190.00900.00900.00900.00900.0090-
Aug 07, 20190.01000.01000.00900.00900.0090540,100
Aug 06, 20190.01000.01000.00900.01000.0100879,900
Aug 05, 20190.00900.01000.00800.00800.00801,400,000
Aug 02, 20190.00900.01000.00900.01000.0100949,900
Aug 01, 20190.01000.01000.00900.00900.0090820,100
Jul 31, 20190.00900.01100.00900.00900.00901,200,000
Jul 30, 20190.00900.00900.00800.00900.00902,871,000
Jul 29, 20190.01000.01000.00900.00900.00901,329,000
Jul 26, 20190.01100.01100.01000.01100.0110919,900
Jul 25, 20190.01200.01200.01000.01000.01003,192,100
Jul 24, 20190.01400.01400.01200.01200.01203,300,000
Jul 23, 20190.01300.01500.01300.01300.01302,931,300
Jul 22, 20190.01400.01400.01300.01300.01302,700,000
Jul 19, 20190.01400.01500.01300.01300.01308,305,000
Jul 18, 20190.01300.01500.01300.01500.01502,205,100
Jul 17, 20190.01400.01400.01300.01300.01302,510,000
Jul 16, 20190.01700.01700.01400.01400.01402,852,000
Jul 15, 20190.01900.02200.01800.01800.01808,514,600
Jul 12, 20190.01100.01800.01100.01700.01706,863,500
Jul 11, 20190.00700.01300.00700.01200.01203,103,900
Jul 10, 20190.00800.00800.00800.00800.0080100,000
Jul 09, 20190.00800.00800.00800.00800.0080100,000
Jul 08, 20190.00900.00900.00900.00900.0090-
Jul 05, 20190.00900.00900.00900.00900.0090544,200
Jul 04, 20190.00700.00700.00700.00700.0070-
Jul 03, 20190.00700.00700.00700.00700.0070-
Jul 02, 20190.00700.00700.00700.00700.0070187,200
Jul 01, 20190.00800.00800.00700.00700.0070430,000
Jun 28, 20190.00800.00800.00700.00800.0080390,000
Jun 27, 20190.00900.00900.00900.00900.0090100,000
Jun 26, 20190.00700.00700.00700.00700.0070100,000
Jun 25, 20190.00600.00600.00600.00600.0060-
Jun 24, 20190.00600.00600.00600.00600.0060-
Jun 21, 20190.00600.00600.00600.00600.0060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...