U.S. Markets closed

Goodland Group Limited (5PC.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18000.0000 (0.00%)
As of 5:04PM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20210.18000.18000.18000.18000.1800-
Mar 04, 20210.18000.18000.18000.18000.1800-
Mar 03, 20210.18000.18000.18000.18000.1800-
Mar 02, 20210.18000.18000.18000.18000.18001,000
Mar 01, 20210.16000.16000.14300.16000.1600482,100
Feb 26, 20210.19000.19000.19000.19000.1900-
Feb 25, 20210.19000.19000.19000.19000.1900-
Feb 24, 20210.19000.19000.19000.19000.1900-
Feb 23, 20210.19000.19000.19000.19000.1900-
Feb 22, 20210.19000.19000.19000.19000.1900-
Feb 19, 20210.19000.19000.19000.19000.1900-
Feb 18, 20210.19000.19000.19000.19000.1900-
Feb 17, 20210.19000.19000.19000.19000.1900-
Feb 16, 20210.19000.19000.19000.19000.1900100
Feb 15, 20210.19900.19900.19900.19900.1990-
Feb 11, 20210.17900.19900.17900.19900.19901,300
Feb 10, 20210.15000.15100.15000.15100.151075,000
Feb 09, 20210.18000.18000.18000.18000.1800-
Feb 08, 20210.18000.18000.18000.18000.18001,000
Feb 05, 20210.16400.16400.16400.16400.1640-
Feb 04, 20210.16400.16400.16400.16400.1640-
Feb 04, 20210.0015 Dividend
Feb 03, 20210.16400.16400.16400.16400.1625-
Feb 02, 20210.16400.16400.16400.16400.1625-
Feb 01, 20210.16400.16400.16400.16400.1625200
Jan 29, 20210.14300.16400.14300.16400.162557,900
Jan 28, 20210.16400.16400.16400.16400.1625-
Jan 27, 20210.16400.16400.16400.16400.1625400
Jan 26, 20210.15000.15000.15000.15000.1486-
Jan 25, 20210.15000.15000.15000.15000.148666,800
Jan 22, 20210.17900.17900.17900.17900.1774-
Jan 21, 20210.17900.17900.17900.17900.1774-
Jan 20, 20210.17900.17900.17900.17900.1774-
Jan 19, 20210.17900.17900.17900.17900.1774-
Jan 18, 20210.17900.17900.17900.17900.1774-
Jan 15, 20210.17900.17900.17900.17900.1774-
Jan 14, 20210.17900.17900.17900.17900.1774-
Jan 13, 20210.17900.17900.17900.17900.1774400
Jan 12, 20210.18000.18000.18000.18000.1784-
Jan 11, 20210.18000.18000.18000.18000.1784-
Jan 08, 20210.18000.18000.18000.18000.1784-
Jan 07, 20210.18000.18000.18000.18000.1784-
Jan 06, 20210.18000.18000.18000.18000.1784-
Jan 05, 20210.18000.18000.18000.18000.1784-
Jan 04, 20210.18000.18000.18000.18000.1784-
Dec 31, 2020------
Dec 30, 20200.18000.18000.18000.18000.1784-
Dec 29, 20200.18000.18000.18000.18000.1784-
Dec 28, 20200.18000.18000.18000.18000.1784-
Dec 24, 2020------
Dec 23, 20200.18000.18000.18000.18000.1784-
Dec 22, 20200.18000.18000.18000.18000.1784-
Dec 21, 20200.18000.18000.18000.18000.1784-
Dec 18, 20200.18000.18000.18000.18000.1784-
Dec 17, 20200.18000.18000.18000.18000.1784-
Dec 16, 20200.18000.18000.18000.18000.1784-
Dec 15, 20200.18000.18000.18000.18000.1784-
Dec 14, 20200.18000.18000.18000.18000.1784-
Dec 11, 20200.18000.18000.18000.18000.1784-
Dec 10, 20200.18000.18000.18000.18000.1784-
Dec 09, 20200.18000.18000.18000.18000.1784-
Dec 08, 20200.18000.18000.18000.18000.1784-
Dec 07, 20200.18000.18000.18000.18000.1784-
Dec 04, 20200.18000.18000.18000.18000.1784-
Dec 03, 20200.18000.18000.18000.18000.1784-
Dec 02, 20200.18000.18000.18000.18000.1784-
Dec 01, 20200.18000.18000.18000.18000.1784-
Nov 30, 20200.16800.19000.16800.18000.178455,900
Nov 27, 20200.16900.16900.16900.16900.1675-
Nov 26, 20200.16900.16900.16900.16900.1675-
Nov 25, 20200.16900.16900.16900.16900.1675200
Nov 24, 20200.14000.14000.14000.14000.1387-
Nov 23, 20200.14100.14100.14000.14000.138717,900
Nov 20, 20200.14500.14500.14500.14500.1437-
Nov 19, 20200.14500.14500.14500.14500.1437-
Nov 18, 20200.14500.14500.14500.14500.1437-
Nov 17, 20200.14500.14500.14500.14500.143710,000
Nov 16, 20200.15000.15000.15000.15000.148612,000
Nov 13, 20200.17900.17900.17900.17900.1774-
Nov 12, 20200.17900.17900.17900.17900.1774-
Nov 11, 20200.17900.17900.17900.17900.1774-
Nov 10, 20200.17000.18000.15000.17900.177436,300
Nov 09, 20200.16000.16000.16000.16000.1585-
Nov 06, 20200.16000.16000.16000.16000.1585-
Nov 05, 20200.16000.16000.16000.16000.1585-
Nov 04, 20200.16000.16000.16000.16000.1585-
Nov 03, 20200.16000.16000.16000.16000.1585-
Nov 02, 20200.16000.16000.16000.16000.1585-
Oct 30, 20200.16000.16000.16000.16000.1585-
Oct 29, 20200.16000.16000.16000.16000.1585-
Oct 28, 20200.16000.16000.16000.16000.1585-
Oct 27, 20200.16000.16000.16000.16000.1585-
Oct 26, 20200.16000.16000.16000.16000.1585-
Oct 23, 20200.16000.16000.16000.16000.1585-
Oct 22, 20200.16000.16000.16000.16000.1585-
Oct 21, 20200.16000.16000.16000.16000.1585-
Oct 20, 20200.16000.16000.16000.16000.1585-
Oct 19, 20200.15000.16000.15000.16000.15855,300
Oct 16, 20200.17000.17000.17000.17000.1684-
Oct 15, 20200.17000.17000.17000.17000.1684-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...