U.S. Markets open in 5 hrs 46 mins

Silverlake Axis Ltd (5CP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.590.00 (0.00%)
As of 3:22PM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20170.590.600.580.590.59291,100
Aug 18, 20170.600.600.580.590.591,773,800
Aug 17, 20170.610.610.600.600.60829,900
Aug 16, 20170.600.610.600.600.603,623,800
Aug 15, 20170.610.610.590.600.604,303,500
Aug 14, 20170.610.610.600.600.601,839,700
Aug 11, 20170.620.630.610.610.612,692,800
Aug 10, 20170.610.630.610.620.623,849,900
Aug 08, 20170.630.630.600.610.612,633,100
Aug 07, 20170.630.640.620.630.632,309,800
Aug 04, 20170.620.630.620.630.637,887,600
Aug 03, 20170.580.620.580.620.6210,108,600
Aug 02, 20170.580.590.580.580.581,088,700
Aug 01, 20170.580.580.580.580.58634,600
Jul 31, 20170.570.580.560.580.58715,800
Jul 28, 20170.570.570.560.570.571,003,300
Jul 27, 20170.570.580.570.570.572,029,400
Jul 26, 20170.590.590.580.580.58682,900
Jul 25, 20170.590.600.580.580.58183,700
Jul 24, 20170.590.600.580.580.58311,600
Jul 21, 20170.590.600.590.590.591,433,600
Jul 20, 20170.580.600.580.590.594,087,900
Jul 19, 20170.580.580.580.580.58182,000
Jul 18, 20170.580.580.580.580.581,435,600
Jul 17, 20170.580.580.570.570.571,441,100
Jul 14, 20170.570.580.570.570.57124,400
Jul 13, 20170.580.580.570.570.57998,600
Jul 12, 20170.580.580.570.580.58448,100
Jul 11, 20170.580.590.580.580.58290,600
Jul 10, 20170.580.590.580.580.58730,000
Jul 07, 20170.600.600.590.600.601,871,200
Jul 06, 20170.610.610.600.600.602,553,700
Jul 05, 20170.590.610.580.610.612,297,800
Jul 04, 20170.590.600.580.590.592,828,800
Jul 03, 20170.590.600.590.590.59408,700
Jun 30, 20170.580.600.580.580.582,393,400
Jun 29, 20170.580.580.580.580.58766,700
Jun 28, 20170.580.580.570.570.57801,800
Jun 27, 20170.580.580.570.570.571,005,400
Jun 23, 20170.580.580.570.580.581,807,800
Jun 22, 20170.570.590.570.580.583,511,200
Jun 21, 20170.570.580.570.570.571,308,600
Jun 20, 20170.560.580.560.570.573,514,400
Jun 19, 20170.560.560.560.560.561,807,200
Jun 16, 20170.560.560.560.560.56604,800
Jun 15, 20170.550.560.550.550.55698,100
Jun 14, 20170.560.560.550.550.55951,700
Jun 13, 20170.550.570.550.560.561,728,600
Jun 12, 20170.560.560.550.550.55726,500
Jun 09, 20170.560.570.560.560.561,169,300
Jun 08, 20170.570.570.560.570.572,927,400
Jun 07, 20170.570.580.560.570.576,270,300
Jun 06, 20170.550.560.550.560.564,100,200
Jun 05, 20170.540.550.540.540.541,522,100
Jun 02, 20170.540.540.540.540.54531,100
Jun 01, 20170.540.550.530.540.541,498,900
May 31, 20170.530.540.520.540.541,145,900
May 30, 20170.540.540.530.530.531,056,300
May 29, 20170.540.540.540.540.54335,000
May 26, 20170.540.550.540.540.541,721,400
May 25, 20170.530.540.530.530.531,100,700
May 24, 20170.530.540.520.530.531,402,400
May 23, 20170.530.530.520.520.52527,500
May 22, 20170.530.530.520.530.53780,000
May 22, 20170.007 Dividend
May 19, 20170.530.540.520.520.521,791,400
May 18, 20170.520.540.520.530.52939,700
May 17, 20170.530.540.520.520.521,610,600
May 16, 20170.540.550.520.530.522,876,100
May 15, 20170.550.550.540.550.54946,100
May 12, 20170.560.560.550.550.54216,800
May 11, 20170.540.550.540.550.54692,100
May 09, 20170.550.550.540.540.53572,400
May 08, 20170.550.550.540.540.531,008,000
May 05, 20170.540.550.540.540.53839,100
May 04, 20170.550.550.540.540.531,646,300
May 03, 20170.560.560.540.540.532,683,700
May 02, 20170.560.570.560.560.56622,600
Apr 28, 20170.570.570.560.560.56885,700
Apr 27, 20170.560.570.560.560.55393,400
Apr 26, 20170.570.570.560.560.561,177,700
Apr 25, 20170.560.570.560.560.56817,000
Apr 24, 20170.560.560.560.560.55267,600
Apr 21, 20170.550.570.550.560.55843,000
Apr 20, 20170.550.560.550.560.55546,300
Apr 19, 20170.560.560.540.550.542,369,800
Apr 18, 20170.560.560.550.560.55935,900
Apr 17, 20170.560.560.550.550.541,183,500
Apr 13, 20170.570.570.560.560.56149,700
Apr 12, 20170.560.570.560.560.56439,200
Apr 11, 20170.570.570.560.560.561,142,000
Apr 10, 20170.570.570.570.570.56376,600
Apr 07, 20170.570.570.560.570.56800,700
Apr 06, 20170.570.580.570.570.56806,100
Apr 05, 20170.570.570.570.570.57565,200
Apr 04, 20170.570.570.570.570.56856,400
Apr 03, 20170.560.570.560.570.56755,000
Mar 31, 20170.570.570.560.570.56999,200
Mar 30, 20170.570.580.570.570.561,415,400
Mar 29, 20170.570.580.570.570.571,876,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...