5BS.SI - Sen Yue Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.03400.03400.03100.03300.03306,347,200
Nov 12, 20190.03400.03600.03400.03500.03505,580,600
Nov 11, 2019------
Nov 08, 20190.03500.03500.03300.03500.03503,666,100
Nov 07, 20190.03400.03500.03400.03500.03502,143,700
Nov 06, 20190.03400.03600.03400.03400.03408,700,000
Nov 05, 20190.03200.03500.03200.03500.03508,033,900
Nov 04, 20190.03400.03400.03300.03300.03304,690,000
Nov 01, 20190.03600.03600.03400.03400.03406,003,300
Oct 31, 20190.03600.03600.03500.03500.03503,820,000
Oct 30, 20190.03700.03800.03500.03600.036016,738,200
Oct 29, 20190.03600.03700.03400.03600.03609,152,600
Oct 25, 20190.03500.03800.03500.03500.035012,411,700
Oct 24, 20190.03500.03600.03500.03500.03505,119,900
Oct 23, 20190.03600.03600.03400.03600.03606,398,300
Oct 22, 20190.03500.04100.03400.03600.036035,437,200
Oct 21, 20190.02800.02900.02800.02900.0290590,000
Oct 18, 20190.02800.02800.02700.02700.0270450,000
Oct 17, 20190.02800.02900.02700.02800.02804,006,100
Oct 16, 20190.03100.03100.02800.02800.0280200,000
Oct 15, 20190.02900.03200.02900.03000.03002,283,400
Oct 14, 20190.02900.02900.02900.02900.0290-
Oct 11, 20190.02600.02900.02600.02900.02901,860,000
Oct 10, 20190.02400.02400.02400.02400.0240-
Oct 09, 20190.02600.02600.02400.02400.0240450,200
Oct 08, 20190.02700.02700.02700.02700.0270150,000
Oct 07, 20190.02600.02600.02600.02600.0260-
Oct 04, 2019------
Oct 03, 20190.02500.02500.02500.02500.0250-
Oct 02, 20190.02500.02500.02500.02500.0250-
Oct 01, 20190.02500.02500.02500.02500.0250-
Sep 30, 20190.02500.02500.02500.02500.025049,100
Sep 27, 20190.02600.02600.02600.02600.026050,000
Sep 26, 20190.02500.02500.02500.02500.0250-
Sep 25, 20190.02600.02600.02500.02500.0250830,000
Sep 24, 20190.02500.02500.02500.02500.0250-
Sep 23, 20190.02500.02500.02500.02500.0250-
Sep 20, 2019------
Sep 19, 20190.02500.02700.02500.02700.027080,100
Sep 18, 20190.02600.02600.02500.02500.025080,000
Sep 17, 20190.02700.02700.02600.02600.0260800,000
Sep 16, 20190.02500.02500.02500.02500.0250-
Sep 13, 20190.02500.02500.02500.02500.0250-
Sep 12, 20190.02700.02700.02500.02500.0250866,200
Sep 11, 20190.02500.02600.02500.02600.0260377,900
Sep 10, 20190.02400.02400.02400.02400.024035,000
Sep 09, 20190.02600.02700.02600.02600.0260580,000
Sep 06, 20190.02400.02700.02400.02600.02602,281,400
Sep 05, 20190.02300.02300.02300.02300.0230-
Sep 04, 20190.02300.02300.02300.02300.0230270,000
Sep 03, 20190.02300.02300.02300.02300.0230-
Sep 02, 20190.02300.02300.02300.02300.0230471,000
Aug 30, 20190.02200.02300.02200.02300.0230740,000
Aug 29, 20190.02200.02200.02200.02200.02202,469,400
Aug 28, 20190.02300.02300.02100.02200.02202,972,500
Aug 27, 20190.02300.02300.02300.02300.0230320,000
Aug 26, 20190.02300.02400.02200.02400.0240988,100
Aug 23, 20190.02400.02500.02400.02400.0240604,100
Aug 22, 20190.02400.02500.02400.02400.02401,250,000
Aug 21, 20190.02400.02400.02400.02400.0240150,000
Aug 20, 20190.02400.02400.02400.02400.0240-
Aug 19, 20190.02500.02700.02400.02400.02403,392,300
Aug 16, 20190.02300.02500.02300.02400.02402,045,000
Aug 15, 20190.02500.02500.02200.02400.02401,575,000
Aug 14, 20190.02500.02700.02500.02500.0250205,000
Aug 13, 20190.02700.02700.02600.02600.0260709,000
Aug 08, 20190.02900.02900.02700.02800.02802,904,000
Aug 07, 20190.02600.03000.02500.02800.02804,985,700
Aug 06, 20190.02600.02600.02400.02600.02601,760,000
Aug 05, 20190.02800.02800.02600.02600.02601,755,000
Aug 02, 20190.02900.02900.02800.02800.02802,334,400
Aug 01, 20190.03000.03200.02800.03000.03006,980,000
Jul 31, 20190.03200.03200.02800.02900.02903,292,900
Jul 30, 20190.03200.03200.02900.03200.03202,852,400
Jul 29, 20190.03500.03500.03200.03200.03203,006,900
Jul 26, 20190.03400.03500.03200.03400.03403,384,800
Jul 25, 20190.04000.04000.03600.03600.03609,554,000
Jul 24, 20190.03900.04100.03900.03900.03909,007,400
Jul 23, 20190.03900.04300.03900.03900.039027,065,000
Jul 22, 20190.03900.04100.03800.03900.03906,299,100
Jul 19, 20190.03700.04200.03500.03800.038019,449,800
Jul 18, 20190.03900.03900.03600.03800.03805,546,800
Jul 17, 20190.03400.04300.03400.04000.040029,476,500
Jul 16, 20190.03100.03400.03100.03300.03301,155,300
Jul 15, 20190.03200.03200.03200.03200.0320598,000
Jul 12, 20190.03200.03300.03000.03200.0320972,300
Jul 11, 20190.03300.03400.03000.03300.03305,300,200
Jul 10, 20190.02300.03500.02300.03400.03407,053,300
Jul 09, 20190.02400.02400.02300.02300.0230800,000
Jul 08, 20190.02400.02400.02300.02400.02402,030,000
Jul 05, 20190.02400.02600.02300.02400.0240610,000
Jul 04, 20190.02300.02300.02300.02300.0230-
Jul 03, 20190.02300.02300.02300.02300.0230200,000
Jul 02, 20190.02400.02400.02400.02400.0240-
Jul 01, 20190.02600.02600.02400.02400.0240250,000
Jun 28, 20190.02100.02100.02100.02100.0210200,000
Jun 27, 20190.02200.02200.02200.02200.0220300,000
Jun 26, 20190.02300.02300.02300.02300.0230300,000
Jun 25, 20190.02300.02300.02300.02300.0230600,000
Jun 24, 20190.02300.02300.02300.02300.0230550,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...