U.S. Markets open in 9 hrs 5 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20210.31000.31000.30500.30500.305088,100
Jan 25, 20210.31000.31000.31000.31000.3100102,000
Jan 22, 20210.31000.31000.31000.31000.3100-
Jan 21, 20210.31000.31000.31000.31000.3100205,400
Jan 20, 20210.31000.31000.31000.31000.3100123,000
Jan 19, 20210.31000.31000.31000.31000.310092,300
Jan 18, 20210.31000.31000.30500.30500.3050310,500
Jan 15, 20210.30500.31000.30500.30500.3050155,400
Jan 14, 20210.30500.30500.30500.30500.305062,200
Jan 13, 20210.31000.31000.31000.31000.310050,000
Jan 12, 20210.30500.30500.30500.30500.305030,000
Jan 11, 20210.30500.31000.30500.30500.305039,600
Jan 08, 20210.30500.30500.30500.30500.3050240,000
Jan 07, 20210.31000.31000.31000.31000.310025,000
Jan 06, 20210.30500.31000.30500.31000.3100151,000
Jan 05, 20210.30500.30500.30500.30500.3050202,000
Jan 04, 20210.30500.30500.30000.30000.300033,200
Dec 31, 2020------
Dec 30, 20200.31000.31000.31000.31000.310012,000
Dec 29, 20200.30500.30500.30500.30500.305060,000
Dec 28, 20200.31000.31000.30500.30500.305019,000
Dec 24, 2020------
Dec 23, 20200.31000.31000.31000.31000.31002,100
Dec 22, 20200.30500.31500.30500.31500.315054,000
Dec 21, 20200.30500.31500.30500.30500.305042,500
Dec 18, 20200.30500.30500.30500.30500.305050,000
Dec 17, 20200.30500.30500.30500.30500.305053,000
Dec 16, 20200.30500.30500.30500.30500.305045,200
Dec 15, 20200.30500.30500.30500.30500.3050-
Dec 14, 20200.30500.30500.30500.30500.305050,000
Dec 11, 20200.29000.31000.29000.31000.3100311,000
Dec 10, 20200.29500.29500.29500.29500.295050,700
Dec 09, 20200.30000.30000.30000.30000.300065,600
Dec 08, 20200.30000.30000.30000.30000.3000-
Dec 07, 20200.30000.30000.29500.30000.300081,300
Dec 04, 20200.30000.30000.30000.30000.300022,500
Dec 03, 20200.30000.30500.30000.30500.305021,000
Dec 02, 20200.30000.30000.30000.30000.300057,000
Dec 01, 20200.30000.30500.30000.30500.305025,000
Nov 30, 20200.30000.30000.30000.30000.3000-
Nov 27, 20200.30000.30000.30000.30000.300020,000
Nov 26, 20200.30500.30500.29500.29500.295084,600
Nov 25, 20200.30000.30000.29500.30000.300070,700
Nov 24, 20200.30000.30500.30000.30000.300074,900
Nov 23, 20200.29500.30500.29500.30500.305010,100
Nov 20, 20200.30500.30500.30000.30000.3000181,500
Nov 19, 20200.30000.31000.29500.31000.31006,100
Nov 18, 20200.29500.30000.29500.29500.2950178,800
Nov 17, 20200.30000.30000.29500.29500.2950108,000
Nov 16, 20200.29500.30000.29000.30000.3000411,900
Nov 13, 20200.30000.30000.30000.30000.300010,000
Nov 12, 20200.30000.30500.30000.30000.300037,200
Nov 11, 20200.30000.30000.30000.30000.300025,700
Nov 10, 20200.29500.30000.29500.30000.300021,700
Nov 09, 20200.31000.31000.29000.29000.2900136,600
Nov 06, 20200.29500.30000.29500.30000.300021,100
Nov 05, 20200.30000.30000.29500.29500.295095,500
Nov 05, 20200.0075 Dividend
Nov 04, 20200.30000.31000.30000.31000.30251,400
Nov 03, 20200.30000.30000.30000.30000.29275,000
Nov 02, 20200.30000.31000.30000.30000.2927476,300
Oct 30, 20200.30500.30500.30000.30000.29276,000
Oct 29, 20200.30500.30500.30500.30500.29764,000
Oct 28, 20200.30500.30500.30500.30500.2976-
Oct 27, 20200.30500.30500.30500.30500.2976-
Oct 26, 20200.30500.30500.30000.30500.297636,000
Oct 23, 20200.30000.30000.30000.30000.2927-
Oct 22, 20200.30500.30500.30000.30000.2927100,000
Oct 21, 20200.31000.31000.31000.31000.3025104,400
Oct 20, 20200.30500.30500.30500.30500.297630,000
Oct 19, 20200.30000.30500.30000.30500.297634,500
Oct 16, 20200.31000.31000.31000.31000.3025-
Oct 15, 20200.30500.31000.30500.31000.302510,000
Oct 14, 20200.30500.30500.30500.30500.297657,500
Oct 13, 20200.31000.31000.30500.30500.297666,800
Oct 12, 20200.30500.30500.30500.30500.2976-
Oct 09, 20200.30500.30500.30500.30500.297625,000
Oct 08, 20200.31000.31000.31000.31000.3025-
Oct 07, 20200.31000.31000.31000.31000.3025-
Oct 06, 20200.31000.31000.31000.31000.302540,000
Oct 05, 20200.30500.30500.30500.30500.2976-
Oct 02, 20200.30000.30500.30000.30500.2976130,000
Oct 01, 20200.30000.30000.30000.30000.29274,700
Sep 30, 20200.30500.30500.30000.30000.292712,500
Sep 29, 20200.30500.30500.30500.30500.2976-
Sep 28, 20200.30500.30500.30500.30500.297615,000
Sep 25, 20200.30500.31000.30500.31000.3025110,000
Sep 24, 20200.30500.30500.30500.30500.29762,300
Sep 23, 20200.31000.31000.31000.31000.302510,000
Sep 22, 20200.30000.30500.30000.30500.2976110,000
Sep 21, 20200.30500.30500.30500.30500.2976-
Sep 18, 20200.30500.30500.30000.30500.297641,400
Sep 17, 20200.30000.30000.30000.30000.2927115,300
Sep 16, 20200.30000.30000.30000.30000.292750,000
Sep 15, 20200.30000.30000.29500.30000.292736,800
Sep 14, 20200.30000.30000.30000.30000.292719,000
Sep 11, 20200.30000.30000.30000.30000.292750,000
Sep 10, 20200.30000.30000.30000.30000.2927-
Sep 09, 20200.30000.30000.30000.30000.292737,000
Sep 08, 20200.30000.30000.30000.30000.2927-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...