579.SI - Oceanus Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.00400.00400.00300.00300.00301,385,000
Nov 21, 20190.00400.00400.00300.00300.00301,385,000
Nov 20, 20190.00300.00400.00300.00400.00403,303,000
Nov 19, 20190.00400.00400.00400.00400.00402,600,000
Nov 18, 20190.00400.00400.00400.00400.00409,276,000
Nov 15, 2019------
Nov 14, 20190.00300.00400.00300.00300.0030101,000
Nov 13, 20190.00400.00400.00400.00400.0040-
Nov 12, 20190.00400.00400.00300.00400.00406,531,400
Nov 11, 2019------
Nov 08, 20190.00400.00400.00400.00400.00402,000,000
Nov 07, 20190.00400.00400.00400.00400.00409,820,000
Nov 06, 20190.00300.00300.00300.00300.0030-
Nov 05, 20190.00300.00300.00300.00300.0030920,600
Nov 04, 20190.00300.00300.00300.00300.003035,000
Nov 01, 20190.00300.00300.00300.00300.0030-
Oct 31, 20190.00300.00300.00300.00300.0030-
Oct 30, 20190.00300.00300.00300.00300.0030-
Oct 29, 20190.00300.00300.00300.00300.0030-
Oct 25, 20190.00200.00300.00200.00300.0030459,000
Oct 24, 20190.00300.00300.00300.00300.0030500,000
Oct 23, 20190.00300.00300.00300.00300.0030500,000
Oct 22, 20190.00300.00300.00300.00300.0030-
Oct 21, 20190.00300.00300.00300.00300.00302,080,600
Oct 18, 20190.00200.00200.00200.00200.0020-
Oct 17, 20190.00200.00300.00200.00200.00202,260,000
Oct 16, 20190.00200.00200.00200.00200.0020133,800
Oct 15, 20190.00300.00300.00300.00300.0030-
Oct 14, 20190.00300.00300.00300.00300.0030-
Oct 11, 20190.00300.00400.00300.00300.00305,592,000
Oct 10, 20190.00200.00200.00200.00200.0020-
Oct 09, 20190.00200.00200.00200.00200.0020107,200
Oct 08, 20190.00200.00200.00200.00200.0020200,000
Oct 07, 20190.00300.00300.00300.00300.0030-
Oct 04, 2019------
Oct 03, 20190.00300.00300.00200.00200.0020320,000
Oct 02, 20190.00400.00400.00300.00300.0030967,600
Oct 01, 20190.00300.00300.00300.00300.0030130,000
Sep 30, 20190.00300.00300.00300.00300.0030800,000
Sep 27, 20190.00300.00300.00300.00300.0030950,000
Sep 26, 20190.00300.00300.00300.00300.0030500,000
Sep 25, 20190.00200.00200.00200.00200.0020-
Sep 24, 20190.00200.00200.00200.00200.002020,000
Sep 23, 20190.00300.00300.00300.00300.0030-
Sep 20, 2019------
Sep 19, 20190.00300.00300.00300.00300.0030-
Sep 18, 20190.00300.00300.00300.00300.0030450,000
Sep 17, 20190.00300.00300.00300.00300.0030-
Sep 16, 20190.00400.00400.00300.00300.00301,200,000
Sep 13, 20190.00300.00400.00300.00400.0040200,000
Sep 12, 20190.00400.00400.00300.00300.0030540,000
Sep 11, 20190.00300.00300.00300.00300.0030350,000
Sep 10, 20190.00400.00400.00400.00400.0040-
Sep 09, 20190.00300.00400.00300.00400.0040520,800
Sep 06, 20190.00300.00300.00300.00300.0030538,900
Sep 05, 20190.00300.00400.00300.00400.0040230,900
Sep 04, 20190.00400.00400.00400.00400.0040-
Sep 03, 20190.00400.00400.00400.00400.0040-
Sep 02, 20190.00400.00400.00400.00400.0040-
Aug 30, 20190.00300.00400.00300.00400.0040687,800
Aug 29, 20190.00300.00300.00300.00300.0030-
Aug 28, 20190.00300.00300.00300.00300.00303,000,000
Aug 27, 20190.00300.00300.00300.00300.0030-
Aug 26, 20190.00200.00300.00200.00300.0030637,900
Aug 23, 20190.00300.00300.00300.00300.0030-
Aug 22, 20190.00300.00300.00300.00300.0030-
Aug 21, 20190.00300.00300.00300.00300.0030-
Aug 20, 20190.00300.00300.00300.00300.0030-
Aug 19, 20190.00300.00300.00300.00300.0030-
Aug 16, 20190.00300.00300.00300.00300.00305,000,000
Aug 15, 20190.00300.00300.00300.00300.00302,500,000
Aug 14, 20190.00300.00300.00300.00300.0030-
Aug 13, 20190.00300.00300.00200.00300.00303,650,000
Aug 08, 20190.00400.00400.00400.00400.0040-
Aug 07, 20190.00400.00400.00400.00400.0040-
Aug 06, 20190.00300.00400.00200.00400.00406,393,000
Aug 05, 20190.00300.00300.00300.00300.00301,400,000
Aug 02, 20190.00300.00300.00300.00300.00306,000,100
Aug 01, 20190.00300.00300.00300.00300.003030,000
Jul 31, 20190.00400.00400.00400.00400.0040200,000
Jul 30, 20190.00300.00300.00300.00300.00301,340,400
Jul 29, 20190.00400.00400.00300.00300.0030457,100
Jul 26, 20190.00400.00400.00400.00400.0040100
Jul 25, 20190.00300.00300.00300.00300.0030100
Jul 24, 20190.00400.00400.00400.00400.0040-
Jul 23, 20190.00300.00400.00300.00400.00401,577,100
Jul 22, 20190.00300.00300.00300.00300.0030307,800
Jul 19, 20190.00300.00300.00300.00300.003050,000
Jul 18, 20190.00400.00400.00300.00300.003052,100
Jul 17, 20190.00300.00300.00200.00300.00302,520,100
Jul 16, 20190.00300.00400.00300.00300.00301,300,100
Jul 15, 20190.00300.00300.00300.00300.0030300,000
Jul 12, 20190.00400.00400.00300.00300.00302,748,100
Jul 11, 20190.00400.00400.00400.00400.0040100
Jul 10, 20190.00400.00400.00300.00300.003050,100
Jul 09, 20190.00300.00400.00300.00300.0030420,100
Jul 08, 20190.00300.00300.00300.00300.0030-
Jul 05, 20190.00400.00400.00300.00300.0030200,100
Jul 04, 20190.00300.00400.00300.00400.00401,338,300
Jul 03, 20190.00200.00300.00200.00300.00301,200,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...