5IG.SI - Gallant Venture Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20170.140.140.130.130.13290,000
Nov 17, 20170.130.140.130.140.14423,300
Nov 16, 20170.130.130.130.130.13234,700
Nov 15, 20170.130.130.130.130.13597,000
Nov 14, 20170.130.130.130.130.13401,100
Nov 13, 20170.130.130.130.130.13270,000
Nov 10, 20170.130.130.130.130.131,153,000
Nov 09, 20170.140.140.130.130.131,542,900
Nov 08, 20170.140.140.140.140.141,647,100
Nov 07, 20170.140.140.140.140.14597,300
Nov 06, 20170.140.140.140.140.14515,000
Nov 03, 20170.140.140.140.140.14555,400
Nov 02, 20170.140.140.140.140.14471,800
Nov 01, 20170.140.140.140.140.145,721,800
Oct 31, 20170.140.140.140.140.14979,700
Oct 30, 20170.140.140.140.140.14908,200
Oct 27, 20170.140.140.140.140.14951,400
Oct 26, 20170.140.140.140.140.141,509,100
Oct 25, 20170.140.140.140.140.142,133,900
Oct 24, 20170.140.140.140.140.142,616,500
Oct 23, 20170.130.140.130.140.143,615,500
Oct 20, 20170.130.130.130.130.131,693,700
Oct 19, 20170.140.140.130.130.138,290,300
Oct 17, 20170.140.140.140.140.142,831,000
Oct 16, 20170.140.140.140.140.141,810,700
Oct 13, 20170.140.140.140.140.142,562,600
Oct 12, 20170.140.140.140.140.141,547,100
Oct 11, 20170.140.140.140.140.1410,487,700
Oct 10, 20170.140.140.140.140.1412,025,000
Oct 09, 20170.140.140.140.140.141,022,400
Oct 06, 20170.140.140.130.140.143,381,500
Oct 05, 20170.140.140.140.140.142,816,900
Oct 04, 20170.140.140.140.140.141,522,100
Oct 03, 20170.140.140.140.140.1410,620,100
Oct 02, 20170.140.140.130.140.141,165,900
Sep 29, 20170.140.140.130.130.131,709,400
Sep 28, 20170.140.140.130.140.141,013,300
Sep 27, 20170.130.140.130.140.141,601,600
Sep 26, 20170.130.130.130.130.13839,500
Sep 25, 20170.130.140.130.130.13346,200
Sep 22, 20170.130.130.130.130.1316,300
Sep 21, 20170.130.130.130.130.13454,100
Sep 20, 20170.130.130.130.130.131,036,900
Sep 19, 20170.140.140.130.130.13122,400
Sep 18, 20170.130.140.130.130.1320,700
Sep 15, 20170.130.140.130.130.13267,000
Sep 14, 20170.140.140.130.130.13416,500
Sep 13, 20170.130.130.130.130.13275,500
Sep 12, 20170.130.140.130.130.13256,200
Sep 11, 20170.130.140.130.130.13281,700
Sep 08, 20170.130.140.130.130.13481,000
Sep 07, 20170.130.130.130.130.13310,100
Sep 06, 20170.130.140.130.130.13265,900
Sep 05, 20170.130.130.130.130.13162,100
Sep 04, 20170.140.140.130.130.13626,400
Aug 31, 20170.140.140.140.140.14231,600
Aug 30, 20170.140.140.140.140.14798,200
Aug 29, 20170.140.140.130.140.14759,900
Aug 28, 20170.140.140.140.140.1421,600
Aug 25, 20170.140.140.140.140.14132,100
Aug 24, 20170.140.140.140.140.14382,300
Aug 23, 20170.140.140.140.140.141,500,300
Aug 22, 20170.140.140.140.140.141,610,200
Aug 21, 20170.140.140.130.140.14437,900
Aug 18, 20170.130.140.130.140.14699,500
Aug 17, 20170.140.140.130.130.13622,500
Aug 16, 20170.130.140.130.140.14765,900
Aug 15, 20170.130.130.130.130.131,269,600
Aug 14, 20170.140.140.130.130.131,249,100
Aug 11, 20170.140.140.130.140.142,325,600
Aug 10, 20170.140.140.140.140.142,489,200
Aug 08, 20170.140.140.140.140.141,037,400
Aug 07, 20170.140.140.140.140.143,162,100
Aug 04, 20170.140.140.140.140.141,243,900
Aug 03, 20170.140.150.140.140.143,288,900
Aug 02, 20170.140.140.140.140.14850,000
Aug 01, 20170.140.140.140.140.141,871,900
Jul 31, 20170.140.140.140.140.141,244,700
Jul 28, 20170.140.140.140.140.141,210,000
Jul 27, 20170.140.140.140.140.142,312,500
Jul 26, 20170.140.150.140.140.142,706,300
Jul 25, 20170.140.140.140.140.141,195,100
Jul 24, 20170.150.150.140.140.141,528,400
Jul 21, 20170.150.150.150.150.153,480,600
Jul 20, 20170.150.150.140.150.153,454,200
Jul 19, 20170.150.150.150.150.152,663,200
Jul 18, 20170.140.150.140.150.159,689,900
Jul 17, 20170.140.140.140.140.142,095,400
Jul 14, 20170.140.140.140.140.141,271,000
Jul 13, 20170.140.150.140.140.143,937,200
Jul 12, 20170.140.140.140.140.141,326,500
Jul 11, 20170.140.150.140.140.142,229,800
Jul 10, 20170.140.150.140.140.14119,500
Jul 07, 20170.150.150.140.140.142,615,000
Jul 06, 20170.160.160.150.150.1511,618,800
Jul 05, 20170.140.160.140.150.1532,382,900
Jul 04, 20170.140.150.140.140.149,669,700
Jul 03, 20170.140.140.140.140.14822,300
Jun 30, 20170.140.140.130.140.141,437,800
Jun 29, 20170.130.140.130.140.143,378,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...