U.S. markets open in 7 hours 5 minutes

TalkMed Group Limited (5G3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.44000.0000 (0.00%)
As of 3:47PM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20210.44000.44000.44000.44000.440010,000
Apr 12, 20210.43000.44000.43000.43500.435066,200
Apr 09, 20210.44000.44000.44000.44000.4400-
Apr 08, 20210.43000.44000.43000.44000.44006,000
Apr 07, 20210.42500.43000.42500.42500.425014,100
Apr 06, 20210.42500.42500.42500.42500.42503,300
Apr 05, 20210.43500.43500.43500.43500.4350-
Apr 01, 20210.43000.43500.43000.43500.43503,500
Mar 31, 20210.43000.43000.43000.43000.4300-
Mar 30, 20210.43000.43000.43000.43000.430025,000
Mar 29, 20210.42000.42500.42000.42000.420019,000
Mar 26, 20210.42000.42000.42000.42000.4200135,000
Mar 25, 20210.41000.42500.41000.42500.4250150,300
Mar 24, 20210.41000.41000.41000.41000.4100-
Mar 23, 20210.41000.41000.41000.41000.4100-
Mar 22, 20210.41000.41000.41000.41000.4100-
Mar 19, 20210.41000.41000.41000.41000.410013,200
Mar 18, 20210.41000.41000.41000.41000.41005,600
Mar 17, 20210.41000.41000.41000.41000.41008,000
Mar 16, 20210.41000.41000.41000.41000.41001,000
Mar 15, 20210.41000.41000.41000.41000.4100-
Mar 12, 20210.41000.41000.41000.41000.4100-
Mar 11, 20210.41000.41000.41000.41000.410020,200
Mar 10, 20210.40500.41500.40500.41500.41503,200
Mar 09, 20210.41500.41500.41500.41500.415010,000
Mar 08, 20210.40000.40000.40000.40000.4000-
Mar 05, 20210.41500.41500.39000.40000.4000176,000
Mar 04, 20210.42000.42000.42000.42000.420030,000
Mar 03, 20210.42500.42500.42000.42000.4200135,000
Mar 02, 20210.43000.43000.43000.43000.4300500
Mar 01, 20210.44000.44000.44000.44000.4400-
Feb 26, 20210.44000.44000.44000.44000.4400-
Feb 25, 20210.44000.44000.44000.44000.4400-
Feb 24, 20210.44000.44000.43500.44000.4400134,000
Feb 23, 20210.43000.43000.43000.43000.4300-
Feb 22, 20210.44000.45000.42500.43000.430099,700
Feb 19, 20210.44000.44000.44000.44000.44002,000
Feb 18, 20210.44500.44500.44500.44500.445018,000
Feb 17, 20210.45000.45500.44500.45000.4500117,700
Feb 16, 20210.44500.45000.44500.44500.445077,900
Feb 15, 20210.43000.44000.43000.44000.4400114,000
Feb 11, 20210.45000.45000.45000.45000.4500-
Feb 10, 20210.45000.45000.45000.45000.45005,000
Feb 09, 20210.45000.45000.45000.45000.450030,000
Feb 08, 20210.44000.45000.44000.44500.445059,800
Feb 05, 20210.44000.44000.44000.44000.440022,000
Feb 04, 20210.44000.44000.44000.44000.440022,700
Feb 03, 20210.44000.44000.43000.44000.440022,000
Feb 02, 20210.44000.44000.44000.44000.44001,000
Feb 01, 20210.43000.43000.43000.43000.4300-
Jan 29, 20210.43000.43000.43000.43000.4300-
Jan 28, 20210.45000.45000.43000.43000.430042,100
Jan 27, 20210.45000.45500.45000.45000.450044,800
Jan 26, 20210.45000.45000.45000.45000.450014,500
Jan 25, 20210.44500.45000.44500.45000.450034,800
Jan 22, 20210.44500.44500.44500.44500.445030,300
Jan 21, 20210.45000.45000.44000.44000.440090,000
Jan 20, 20210.44000.45000.44000.45000.450039,400
Jan 19, 20210.44000.44000.43500.43500.43507,500
Jan 18, 20210.45000.45000.44000.44000.440030,000
Jan 15, 20210.44000.44000.44000.44000.4400-
Jan 14, 20210.44000.44000.44000.44000.440040,100
Jan 13, 20210.44000.44000.44000.44000.440023,300
Jan 12, 20210.44500.45000.44000.44000.440036,700
Jan 11, 20210.44000.44000.44000.44000.4400-
Jan 08, 20210.43500.44000.43500.44000.440012,500
Jan 07, 20210.43000.43000.43000.43000.43003,000
Jan 06, 20210.43000.43000.43000.43000.4300-
Jan 05, 20210.43000.43000.43000.43000.4300500
Jan 04, 20210.43500.43500.43500.43500.4350-
Dec 31, 2020------
Dec 30, 20200.43000.43500.43000.43500.435020,000
Dec 29, 20200.43000.43000.43000.43000.4300-
Dec 28, 20200.43000.43000.43000.43000.43001,000
Dec 24, 2020------
Dec 23, 20200.43500.43500.43500.43500.4350-
Dec 22, 20200.43000.43500.43000.43500.435017,300
Dec 21, 20200.43500.43500.43000.43000.430027,000
Dec 18, 20200.43000.43000.43000.43000.4300-
Dec 17, 20200.43000.43000.43000.43000.43001,000
Dec 16, 20200.45000.45000.43000.43000.43001,100
Dec 15, 20200.45000.45000.44000.45000.450033,700
Dec 14, 20200.44000.45000.44000.45000.450015,700
Dec 11, 20200.42500.42500.42500.42500.42504,800
Dec 10, 20200.42500.42500.42500.42500.4250-
Dec 09, 20200.44000.44000.42500.42500.4250500
Dec 08, 20200.42500.42500.42500.42500.4250-
Dec 07, 20200.42500.42500.42500.42500.42501,000
Dec 04, 20200.44000.44000.44000.44000.44001,000
Dec 03, 20200.44000.44000.44000.44000.4400-
Dec 02, 20200.44000.44000.44000.44000.440010,000
Dec 01, 20200.43500.43500.43500.43500.4350-
Nov 30, 20200.42500.43500.42500.43500.4350500
Nov 27, 20200.43500.43500.43500.43500.4350400
Nov 26, 20200.43500.43500.43500.43500.435012,000
Nov 25, 20200.43000.44000.43000.44000.440020,000
Nov 24, 20200.43000.45000.43000.45000.4500172,200
Nov 23, 20200.43000.43000.43000.43000.4300-
Nov 20, 20200.45000.45000.43000.43000.430012,400
Nov 19, 20200.43000.43000.43000.43000.430020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...