U.S. markets closed

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2550+0.0050 (+2.00%)
At close: 2:29PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20210.25000.25500.25000.25500.255010,100
Jan 15, 20210.25000.25000.25000.25000.250052,600
Jan 14, 20210.24500.24500.24500.24500.2450110,000
Jan 13, 20210.24500.24500.24500.24500.245018,700
Jan 12, 20210.24500.24500.24500.24500.245060,000
Jan 11, 20210.24000.24500.24000.24500.245093,000
Jan 08, 20210.24000.24000.24000.24000.240083,900
Jan 07, 20210.24500.24500.24000.24000.2400420,000
Jan 06, 20210.24500.25000.24500.25000.250015,100
Jan 05, 20210.24000.24500.24000.24500.2450183,400
Jan 04, 20210.23500.24500.23500.24500.2450469,000
Dec 31, 2020------
Dec 30, 20200.23000.24000.22500.23500.2350585,200
Dec 29, 20200.22500.23000.22000.23000.2300126,900
Dec 28, 20200.21000.22000.21000.22000.220065,100
Dec 24, 2020------
Dec 23, 20200.20500.21000.20500.21000.210046,000
Dec 22, 20200.20000.20000.20000.20000.2000-
Dec 21, 20200.20000.20000.20000.20000.200010,000
Dec 18, 20200.20000.20000.20000.20000.200024,900
Dec 17, 20200.20000.20000.19500.19500.195070,300
Dec 16, 20200.20000.20000.20000.20000.2000-
Dec 15, 20200.20000.20000.20000.20000.200018,700
Dec 14, 20200.21000.21000.21000.21000.21001,000
Dec 11, 20200.20000.21000.20000.21000.210033,200
Dec 10, 20200.21500.21500.21500.21500.2150-
Dec 09, 20200.21500.21500.21500.21500.2150-
Dec 08, 20200.19500.23500.19000.21500.2150340,800
Dec 07, 20200.19000.19500.19000.19500.195031,000
Dec 04, 20200.19000.19100.19000.19100.1910126,000
Dec 03, 20200.19000.19000.19000.19000.1900-
Dec 02, 20200.19000.19000.19000.19000.19005,500
Dec 01, 20200.19000.19000.19000.19000.190043,300
Nov 30, 20200.19000.19000.19000.19000.190016,000
Nov 27, 20200.19000.19000.19000.19000.190053,000
Nov 26, 20200.19000.19000.19000.19000.190026,000
Nov 25, 20200.18000.19000.18000.19000.190043,100
Nov 24, 20200.18000.18000.18000.18000.18004,000
Nov 23, 20200.18000.18000.18000.18000.1800133,200
Nov 20, 20200.17600.18100.17600.18100.181047,200
Nov 19, 20200.17500.17500.17500.17500.1750-
Nov 18, 20200.17500.17500.17500.17500.17505,000
Nov 17, 20200.17500.17500.17000.17500.175085,400
Nov 16, 20200.17500.17500.17500.17500.1750105,000
Nov 13, 20200.17500.17500.17500.17500.1750172,000
Nov 12, 20200.17300.17500.17300.17300.173034,200
Nov 11, 20200.17000.17100.17000.17100.171032,100
Nov 10, 20200.16600.16900.16500.16900.169068,900
Nov 09, 20200.16000.16000.16000.16000.1600-
Nov 06, 20200.16000.16000.16000.16000.160020,000
Nov 05, 20200.16000.16000.16000.16000.160025,000
Nov 04, 20200.15600.15600.15600.15600.1560-
Nov 03, 20200.16000.16000.15600.15600.1560100,100
Nov 02, 20200.15500.15500.15500.15500.15501,500
Oct 30, 20200.14500.15600.14500.15500.1550356,300
Oct 29, 20200.13900.13900.13900.13900.1390-
Oct 28, 20200.16100.16100.13900.13900.139027,700
Oct 27, 20200.16800.16800.16100.16800.168011,600
Oct 26, 20200.16900.16900.16900.16900.1690-
Oct 23, 20200.16900.16900.16900.16900.1690-
Oct 22, 20200.16300.16900.16100.16900.169015,200
Oct 21, 20200.16600.16600.16300.16300.163027,700
Oct 20, 20200.16500.16500.16500.16500.1650-
Oct 19, 20200.16500.16500.16500.16500.1650-
Oct 16, 20200.16500.16500.16500.16500.1650-
Oct 15, 20200.16500.16500.16500.16500.1650-
Oct 14, 20200.16500.16500.16500.16500.1650-
Oct 13, 20200.16700.16700.16500.16500.16505,000
Oct 12, 20200.16700.16700.16700.16700.1670-
Oct 09, 20200.16700.16700.16700.16700.1670-
Oct 08, 20200.16700.16700.16700.16700.1670-
Oct 07, 20200.16700.16700.16700.16700.1670-
Oct 06, 20200.16700.16700.16700.16700.1670-
Oct 05, 20200.16700.16700.16700.16700.1670-
Oct 02, 20200.16700.16700.16700.16700.1670-
Oct 01, 20200.16700.16700.16700.16700.1670-
Sep 30, 20200.16700.16700.16700.16700.1670-
Sep 29, 20200.16700.16700.16700.16700.1670-
Sep 28, 20200.16700.16700.16700.16700.1670-
Sep 25, 20200.16700.16700.16700.16700.1670-
Sep 24, 20200.16700.16700.16700.16700.1670-
Sep 23, 20200.16700.16700.16700.16700.1670-
Sep 22, 20200.17000.17000.16700.16700.167084,300
Sep 21, 20200.16800.17200.16800.17200.172030,000
Sep 18, 20200.16700.16700.16000.16700.1670199,000
Sep 17, 20200.17200.17300.17000.17000.1700173,200
Sep 16, 20200.16800.17100.16800.17100.171038,000
Sep 15, 20200.16500.16700.16500.16700.1670139,000
Sep 14, 20200.16400.16400.16400.16400.16401,000
Sep 11, 20200.16500.16500.16500.16500.1650-
Sep 10, 20200.17000.17000.15800.16500.1650314,100
Sep 09, 20200.16900.16900.16900.16900.1690-
Sep 08, 20200.17100.17100.16900.16900.169068,000
Sep 07, 20200.17700.17700.17700.17700.1770-
Sep 04, 20200.17700.17700.17700.17700.177022,000
Sep 03, 20200.17000.17000.17000.17000.170063,000
Sep 02, 20200.17200.17200.17000.17000.170069,300
Sep 01, 20200.17400.17400.17400.17400.174020,000
Aug 31, 20200.17800.17800.17800.17800.1780-
Aug 28, 20200.17800.17800.17800.17800.1780-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...