Tai Sin Electric Limited (500.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.30500.0000 (0.00%)

As of 4:19PM SGT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	0.3100	0.3100	0.3050	0.3050	0.3050	88,100
Jan 25, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	102,000
Jan 22, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 21, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	205,400
Jan 20, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	123,000
Jan 19, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	92,300
Jan 18, 2021	0.3100	0.3100	0.3050	0.3050	0.3050	310,500
Jan 15, 2021	0.3050	0.3100	0.3050	0.3050	0.3050	155,400
Jan 14, 2021	0.3050	0.3050	0.3050	0.3050	0.3050	62,200
Jan 13, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	50,000
Jan 12, 2021	0.3050	0.3050	0.3050	0.3050	0.3050	30,000
Jan 11, 2021	0.3050	0.3100	0.3050	0.3050	0.3050	39,600
Jan 08, 2021	0.3050	0.3050	0.3050	0.3050	0.3050	240,000
Jan 07, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	25,000
Jan 06, 2021	0.3050	0.3100	0.3050	0.3100	0.3100	151,000
Jan 05, 2021	0.3050	0.3050	0.3050	0.3050	0.3050	202,000
Jan 04, 2021	0.3050	0.3050	0.3000	0.3000	0.3000	33,200
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	12,000
Dec 29, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	60,000
Dec 28, 2020	0.3100	0.3100	0.3050	0.3050	0.3050	19,000
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	2,100
Dec 22, 2020	0.3050	0.3150	0.3050	0.3150	0.3150	54,000
Dec 21, 2020	0.3050	0.3150	0.3050	0.3050	0.3050	42,500
Dec 18, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	50,000
Dec 17, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	53,000
Dec 16, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	45,200
Dec 15, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 14, 2020	0.3050	0.3050	0.3050	0.3050	0.3050	50,000
Dec 11, 2020	0.2900	0.3100	0.2900	0.3100	0.3100	311,000
Dec 10, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	50,700
Dec 09, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	65,600
Dec 08, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 07, 2020	0.3000	0.3000	0.2950	0.3000	0.3000	81,300
Dec 04, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	22,500
Dec 03, 2020	0.3000	0.3050	0.3000	0.3050	0.3050	21,000
Dec 02, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	57,000
Dec 01, 2020	0.3000	0.3050	0.3000	0.3050	0.3050	25,000
Nov 30, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Nov 26, 2020	0.3050	0.3050	0.2950	0.2950	0.2950	84,600
Nov 25, 2020	0.3000	0.3000	0.2950	0.3000	0.3000	70,700
Nov 24, 2020	0.3000	0.3050	0.3000	0.3000	0.3000	74,900
Nov 23, 2020	0.2950	0.3050	0.2950	0.3050	0.3050	10,100
Nov 20, 2020	0.3050	0.3050	0.3000	0.3000	0.3000	181,500
Nov 19, 2020	0.3000	0.3100	0.2950	0.3100	0.3100	6,100
Nov 18, 2020	0.2950	0.3000	0.2950	0.2950	0.2950	178,800
Nov 17, 2020	0.3000	0.3000	0.2950	0.2950	0.2950	108,000
Nov 16, 2020	0.2950	0.3000	0.2900	0.3000	0.3000	411,900
Nov 13, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Nov 12, 2020	0.3000	0.3050	0.3000	0.3000	0.3000	37,200
Nov 11, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	25,700
Nov 10, 2020	0.2950	0.3000	0.2950	0.3000	0.3000	21,700
Nov 09, 2020	0.3100	0.3100	0.2900	0.2900	0.2900	136,600
Nov 06, 2020	0.2950	0.3000	0.2950	0.3000	0.3000	21,100
Nov 05, 2020	0.3000	0.3000	0.2950	0.2950	0.2950	95,500
Nov 05, 2020	0.0075 Dividend
Nov 04, 2020	0.3000	0.3100	0.3000	0.3100	0.3025	1,400
Nov 03, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	5,000
Nov 02, 2020	0.3000	0.3100	0.3000	0.3000	0.2927	476,300
Oct 30, 2020	0.3050	0.3050	0.3000	0.3000	0.2927	6,000
Oct 29, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	4,000
Oct 28, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Oct 27, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Oct 26, 2020	0.3050	0.3050	0.3000	0.3050	0.2976	36,000
Oct 23, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	-
Oct 22, 2020	0.3050	0.3050	0.3000	0.3000	0.2927	100,000
Oct 21, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	104,400
Oct 20, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	30,000
Oct 19, 2020	0.3000	0.3050	0.3000	0.3050	0.2976	34,500
Oct 16, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	-
Oct 15, 2020	0.3050	0.3100	0.3050	0.3100	0.3025	10,000
Oct 14, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	57,500
Oct 13, 2020	0.3100	0.3100	0.3050	0.3050	0.2976	66,800
Oct 12, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Oct 09, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	25,000
Oct 08, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	-
Oct 07, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	-
Oct 06, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	40,000
Oct 05, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Oct 02, 2020	0.3000	0.3050	0.3000	0.3050	0.2976	130,000
Oct 01, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	4,700
Sep 30, 2020	0.3050	0.3050	0.3000	0.3000	0.2927	12,500
Sep 29, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Sep 28, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	15,000
Sep 25, 2020	0.3050	0.3100	0.3050	0.3100	0.3025	110,000
Sep 24, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	2,300
Sep 23, 2020	0.3100	0.3100	0.3100	0.3100	0.3025	10,000
Sep 22, 2020	0.3000	0.3050	0.3000	0.3050	0.2976	110,000
Sep 21, 2020	0.3050	0.3050	0.3050	0.3050	0.2976	-
Sep 18, 2020	0.3050	0.3050	0.3000	0.3050	0.2976	41,400
Sep 17, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	115,300
Sep 16, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	50,000
Sep 15, 2020	0.3000	0.3000	0.2950	0.3000	0.2927	36,800
Sep 14, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	19,000
Sep 11, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	50,000
Sep 10, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	-
Sep 09, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	37,000
Sep 08, 2020	0.3000	0.3000	0.3000	0.3000	0.2927	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,837.50-5.00(-0.13%)

Dow Futures30,769.00-73.00(-0.24%)

Nasdaq Futures13,553.25+67.75(+0.50%)

Tai Sin Electric Limited (500.SI)

S&P Futures
3,837.50
-5.00(-0.13%)

Dow Futures
30,769.00
-73.00(-0.24%)

Nasdaq Futures
13,553.25
+67.75(+0.50%)