5OI.SI - Japan Foods Holding Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.42500.42500.42500.42500.4250-
Nov 13, 20190.42500.42500.42500.42500.4250-
Nov 12, 20190.42500.42500.42500.42500.4250-
Nov 11, 2019------
Nov 08, 20190.42500.42500.42500.42500.4250900
Nov 07, 20190.43500.43500.43500.43500.435023,000
Nov 06, 20190.43500.43500.43500.43500.435010,000
Nov 05, 20190.43500.43500.43500.43500.43504,000
Nov 04, 20190.44000.44000.44000.44000.440010,000
Nov 01, 20190.43000.43000.43000.43000.4300-
Oct 31, 20190.43000.43000.43000.43000.43001,000
Oct 30, 20190.43000.43000.43000.43000.430030,600
Oct 29, 20190.42500.42500.42500.42500.4250-
Oct 25, 20190.42500.42500.42500.42500.4250300
Oct 24, 20190.43000.43000.43000.43000.4300-
Oct 23, 20190.43000.43000.43000.43000.4300-
Oct 22, 20190.43000.43000.43000.43000.4300-
Oct 21, 20190.43000.43000.43000.43000.4300-
Oct 18, 20190.42500.43000.42500.43000.430072,700
Oct 17, 20190.44000.44000.44000.44000.4400-
Oct 16, 20190.44000.44000.44000.44000.4400-
Oct 15, 20190.44000.44000.44000.44000.440012,000
Oct 14, 20190.46000.46000.46000.46000.4600-
Oct 11, 20190.46000.46000.46000.46000.4600-
Oct 10, 20190.46000.46000.46000.46000.460011,000
Oct 09, 20190.42500.42500.42500.42500.4250-
Oct 08, 20190.42500.42500.42500.42500.4250-
Oct 07, 20190.42500.42500.42500.42500.4250-
Oct 04, 2019------
Oct 03, 20190.42500.42500.42500.42500.4250-
Oct 02, 20190.42500.42500.42500.42500.4250-
Oct 01, 20190.42500.42500.42500.42500.4250-
Sep 30, 20190.42500.42500.42500.42500.425010,000
Sep 27, 20190.43000.43000.43000.43000.4300-
Sep 26, 20190.43000.43000.43000.43000.4300-
Sep 25, 20190.43000.43000.43000.43000.430027,200
Sep 24, 20190.43000.43000.43000.43000.4300-
Sep 23, 20190.43000.43000.43000.43000.430010,600
Sep 20, 2019------
Sep 19, 20190.43000.43000.43000.43000.4300-
Sep 18, 20190.43000.43000.43000.43000.4300-
Sep 17, 20190.43000.43000.43000.43000.43002,000
Sep 16, 20190.45000.45000.45000.45000.4500-
Sep 13, 20190.45000.45000.45000.45000.4500-
Sep 12, 20190.45000.45000.45000.45000.4500-
Sep 11, 20190.45000.45000.45000.45000.4500-
Sep 10, 20190.45000.45000.45000.45000.4500-
Sep 09, 20190.43500.45000.43500.45000.450020,000
Sep 06, 20190.43500.43500.43500.43500.435024,000
Sep 05, 20190.43000.43000.43000.43000.4300-
Sep 04, 20190.43000.43000.43000.43000.4300-
Sep 03, 20190.43000.43000.43000.43000.4300-
Sep 02, 20190.43000.43000.43000.43000.4300-
Aug 30, 20190.43000.43000.43000.43000.4300-
Aug 29, 20190.43000.43000.43000.43000.43004,000
Aug 28, 20190.43500.43500.43500.43500.4350-
Aug 27, 20190.43500.43500.43500.43500.4350-
Aug 26, 20190.43000.43500.43000.43500.435036,500
Aug 23, 20190.43000.43000.43000.43000.4300-
Aug 22, 20190.43000.43000.43000.43000.4300100
Aug 21, 20190.43000.43000.43000.43000.4300-
Aug 20, 20190.42500.43000.42000.43000.430033,900
Aug 19, 20190.43500.43500.43500.43500.4350-
Aug 16, 20190.43500.43500.43500.43500.4350-
Aug 15, 20190.43500.43500.43500.43500.43504,900
Aug 14, 20190.43000.43500.43000.43500.435050,900
Aug 13, 20190.45000.45500.43000.43000.430043,200
Aug 08, 20190.45000.45500.45000.45000.450035,300
Aug 07, 20190.44500.44500.44000.44000.440019,500
Aug 06, 20190.44500.44500.44500.44500.4450-
Aug 05, 20190.44500.44500.44500.44500.4450400
Aug 02, 20190.48000.48000.48000.48000.4800-
Aug 01, 20190.48000.48000.48000.48000.4800-
Jul 31, 20190.48000.48000.48000.48000.4800-
Jul 30, 20190.48000.48000.48000.48000.4800-
Jul 30, 20190.011 Dividend
Jul 29, 20190.48000.48000.48000.48000.4690-
Jul 26, 20190.48000.48000.48000.48000.4690-
Jul 25, 20190.48000.48000.48000.48000.4690-
Jul 24, 20190.48000.48000.48000.48000.4690-
Jul 23, 20190.48000.48000.48000.48000.4690-
Jul 22, 20190.48000.48000.48000.48000.4690-
Jul 19, 20190.48000.48000.48000.48000.469030,900
Jul 18, 20190.48500.48500.48500.48500.473920,000
Jul 17, 20190.48500.49000.48500.49000.47883,200
Jul 16, 20190.46500.46500.46500.46500.4543-
Jul 15, 20190.46500.46500.46500.46500.4543-
Jul 12, 20190.46500.46500.46500.46500.454326,900
Jul 11, 20190.46500.46500.46500.46500.45431,200
Jul 10, 20190.46000.46000.46000.46000.4495-
Jul 09, 20190.46000.46000.46000.46000.4495-
Jul 08, 20190.46000.46000.46000.46000.449518,200
Jul 05, 20190.45000.45000.45000.45000.4397-
Jul 04, 20190.45000.45000.45000.45000.4397-
Jul 03, 20190.48500.48500.45000.45000.439720,000
Jul 02, 20190.49000.49000.49000.49000.4788-
Jul 01, 20190.49000.49000.48500.49000.478822,800
Jun 28, 20190.48000.48000.48000.48000.4690-
Jun 27, 20190.48000.48000.48000.48000.4690-
Jun 26, 20190.48000.48000.48000.48000.4690-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...