Challenger Technologies Limited (573.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5400+0.0100 (+1.89%)

As of 2:00PM SGT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	0.5350	0.5400	0.5300	0.5400	0.5400	98,600
Feb 24, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	1,900
Feb 23, 2021	0.5350	0.5350	0.5300	0.5300	0.5300	21,200
Feb 22, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	35,000
Feb 19, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	4,900
Feb 18, 2021	0.5250	0.5300	0.5250	0.5300	0.5300	16,400
Feb 17, 2021	0.5350	0.5350	0.5300	0.5300	0.5300	6,000
Feb 16, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	35,000
Feb 15, 2021	0.5350	0.5350	0.5200	0.5300	0.5300	137,300
Feb 11, 2021	0.5350	0.5350	0.5300	0.5350	0.5350	54,000
Feb 10, 2021	0.5350	0.5500	0.5150	0.5350	0.5350	208,400
Feb 09, 2021	0.5000	0.5350	0.5000	0.5250	0.5250	985,300
Feb 08, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	55,000
Feb 05, 2021	0.4800	0.4850	0.4750	0.4800	0.4800	145,000
Feb 04, 2021	0.4800	0.4850	0.4750	0.4800	0.4800	32,000
Feb 03, 2021	0.4800	0.4800	0.4750	0.4750	0.4750	110,000
Feb 02, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 01, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	25,000
Jan 29, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 28, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 27, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	8,000
Jan 26, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	32,500
Jan 25, 2021	0.4800	0.4900	0.4800	0.4850	0.4850	125,000
Jan 22, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	51,000
Jan 21, 2021	0.4950	0.4950	0.4950	0.4950	0.4950	14,000
Jan 20, 2021	0.4900	0.4950	0.4900	0.4950	0.4950	101,500
Jan 19, 2021	0.4800	0.4850	0.4800	0.4850	0.4850	31,200
Jan 18, 2021	0.4850	0.4850	0.4850	0.4850	0.4850	20,000
Jan 15, 2021	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 14, 2021	0.4800	0.4850	0.4800	0.4850	0.4850	121,500
Jan 13, 2021	0.4800	0.4950	0.4800	0.4850	0.4850	38,500
Jan 12, 2021	0.4850	0.4850	0.4850	0.4850	0.4850	500
Jan 11, 2021	0.4950	0.4950	0.4800	0.4800	0.4800	20,500
Jan 08, 2021	0.4850	0.4900	0.4850	0.4900	0.4900	18,000
Jan 07, 2021	0.4900	0.4900	0.4850	0.4850	0.4850	1,000
Jan 06, 2021	0.4850	0.4950	0.4850	0.4950	0.4950	14,100
Jan 05, 2021	0.4850	0.4850	0.4850	0.4850	0.4850	5,900
Jan 04, 2021	0.4900	0.4900	0.4850	0.4850	0.4850	26,000
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.4850	0.4850	0.4800	0.4800	0.4800	36,200
Dec 29, 2020	0.4850	0.4850	0.4800	0.4850	0.4850	36,300
Dec 28, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	17,500
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	6,700
Dec 22, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	-
Dec 21, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	2,100
Dec 18, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	600
Dec 17, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	-
Dec 16, 2020	0.4900	0.4950	0.4850	0.4950	0.4950	16,300
Dec 15, 2020	0.4900	0.4900	0.4900	0.4900	0.4900	11,300
Dec 14, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 11, 2020	0.4850	0.4850	0.4850	0.4850	0.4850	200
Dec 10, 2020	0.4800	0.4850	0.4800	0.4850	0.4850	16,300
Dec 09, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Dec 08, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	9,000
Dec 07, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Dec 04, 2020	0.4800	0.4800	0.4750	0.4750	0.4750	7,200
Dec 03, 2020	0.4800	0.4900	0.4700	0.4850	0.4850	80,600
Dec 02, 2020	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 01, 2020	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 30, 2020	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 27, 2020	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 26, 2020	0.5050	0.5050	0.5050	0.5050	0.5050	800
Nov 25, 2020	0.5150	0.5150	0.5150	0.5150	0.5150	-
Nov 24, 2020	0.4650	0.5300	0.4650	0.5150	0.5150	55,900
Nov 23, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 20, 2020	0.4600	0.4700	0.4500	0.4700	0.4700	32,000
Nov 19, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Nov 18, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
Nov 17, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	22,000
Nov 16, 2020	0.4650	0.4800	0.4650	0.4800	0.4800	13,000
Nov 13, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 12, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
Nov 11, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	19,900
Nov 10, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Nov 09, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 06, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 05, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 04, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 03, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 02, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Oct 30, 2020	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Oct 29, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 28, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 27, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	65,600
Oct 26, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	42,000
Oct 23, 2020	0.4550	0.4550	0.4500	0.4500	0.4500	40,400
Oct 22, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 21, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	35,000
Oct 20, 2020	0.4600	0.4650	0.4600	0.4650	0.4650	21,000
Oct 19, 2020	0.4550	0.4550	0.4550	0.4550	0.4550	20,100
Oct 16, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 15, 2020	0.4550	0.4600	0.4550	0.4600	0.4600	28,800
Oct 14, 2020	0.4600	0.4600	0.4550	0.4550	0.4550	39,200
Oct 13, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	-
Oct 12, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	5,600
Oct 09, 2020	0.4600	0.4700	0.4600	0.4700	0.4700	53,000
Oct 08, 2020	0.4650	0.4650	0.4200	0.4600	0.4600	19,000
Oct 07, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
Oct 06, 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,930.75+8.25(+0.21%)

Dow Futures32,003.00+87.00(+0.27%)

Nasdaq Futures13,336.25+34.25(+0.26%)

Challenger Technologies Limited (573.SI)

S&P Futures
3,930.75
+8.25(+0.21%)

Dow Futures
32,003.00
+87.00(+0.27%)

Nasdaq Futures
13,336.25
+34.25(+0.26%)