U.S. markets close in 5 hours 55 minutes

CNMC Goldmine Holdings Limited (5TP.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2650+0.0100 (+3.92%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20200.26500.26500.25500.26500.2650647,000
Sep 28, 20200.26500.26500.25500.25500.2550777,200
Sep 25, 20200.26000.26500.26000.26500.2650850,500
Sep 24, 20200.25500.26000.25500.26000.26001,525,000
Sep 23, 20200.26500.26500.26000.26000.2600801,500
Sep 22, 20200.26500.27000.26000.27000.27001,614,100
Sep 21, 20200.27500.27500.26500.27000.27001,615,200
Sep 18, 20200.27500.28000.27500.28000.2800787,900
Sep 17, 20200.28500.28500.27000.27000.27002,037,300
Sep 16, 20200.29000.29000.28000.29000.29002,464,500
Sep 15, 20200.27000.29000.27000.29000.29005,288,100
Sep 14, 20200.26500.26500.26500.26500.26501,067,700
Sep 11, 20200.26500.27000.26500.27000.2700949,600
Sep 10, 20200.27500.27500.26000.26000.26003,683,700
Sep 09, 20200.27000.27000.26500.27000.27002,219,500
Sep 08, 20200.28500.28500.26500.27000.27006,198,600
Sep 07, 20200.28500.28500.28000.28500.28502,038,900
Sep 04, 20200.29000.29000.28500.28500.28503,093,500
Sep 03, 20200.29000.29500.28500.28500.28503,159,700
Sep 02, 20200.29000.30000.28500.29000.29007,555,800
Sep 01, 20200.30000.31000.30000.30500.30504,841,400
Aug 31, 20200.31500.31500.29500.30000.30006,707,100
Aug 28, 20200.29500.31000.28500.30500.305011,374,900
Aug 27, 20200.31500.32000.29500.30000.300010,365,000
Aug 26, 20200.30500.31000.30000.30500.30502,620,000
Aug 25, 20200.31000.31000.30000.30000.30003,423,800
Aug 24, 20200.31500.31500.30500.31000.31004,800,900
Aug 21, 20200.32000.32500.31000.31500.31503,520,300
Aug 20, 20200.31000.32000.31000.31500.31505,058,100
Aug 19, 20200.34000.34500.32000.33000.33005,612,400
Aug 18, 20200.31500.35000.31500.34000.340019,686,500
Aug 17, 20200.31500.31500.29500.31000.31009,327,200
Aug 14, 20200.31500.32500.30500.30500.30508,615,100
Aug 13, 20200.31500.32500.30500.30500.30503,789,000
Aug 12, 20200.30500.32500.30500.32000.320011,573,800
Aug 11, 20200.35500.36000.32500.33500.335010,301,500
Aug 07, 20200.35000.37500.34500.36000.360026,990,100
Aug 06, 20200.36000.36000.34000.34500.34508,771,900
Aug 05, 20200.33500.36000.33500.35500.355033,336,900
Aug 04, 20200.31500.32000.30500.31000.31005,942,900
Aug 03, 20200.33500.33500.30000.32000.320016,788,000
Jul 30, 20200.36000.36500.33000.33500.33509,658,300
Jul 30, 20200.004 Dividend
Jul 29, 20200.37000.37500.34500.36000.356015,105,200
Jul 28, 20200.36500.39000.35000.36000.3560110,595,500
Jul 27, 20200.28000.36000.28000.34500.341258,457,400
Jul 24, 20200.27000.27500.26500.27500.27192,742,800
Jul 23, 20200.27000.27500.26500.27000.26702,663,900
Jul 22, 20200.27500.28500.26500.26500.262111,181,200
Jul 21, 20200.26000.27000.25500.26500.26213,400,100
Jul 20, 20200.25000.26000.25000.25500.25221,497,900
Jul 17, 20200.24500.25000.24500.24500.2423521,100
Jul 16, 20200.25500.25500.25000.25000.24721,001,700
Jul 15, 20200.25500.25500.24500.25000.2472741,500
Jul 14, 20200.25500.25500.25000.25500.25221,582,500
Jul 13, 20200.26500.26500.25500.25500.25221,060,300
Jul 09, 20200.27000.27500.26000.26500.26212,443,600
Jul 08, 20200.25000.27000.25000.26500.26216,098,900
Jul 07, 20200.25000.25000.24500.24500.24231,100,100
Jul 06, 20200.24500.25000.24500.25000.24722,550,100
Jul 03, 20200.23000.24500.22500.24000.23732,618,500
Jul 02, 20200.23000.23500.23000.23000.22741,618,300
Jul 01, 20200.23000.24000.23000.23500.23243,282,300
Jun 30, 20200.22000.22500.22000.22000.2176570,000
Jun 29, 20200.22500.22500.21500.21500.2126745,700
Jun 26, 20200.21500.22500.21500.22000.2176689,800
Jun 25, 20200.22500.22500.21500.22000.2176498,400
Jun 24, 20200.22500.22500.22000.22500.2225976,700
Jun 23, 20200.22500.23000.22000.22000.21762,285,000
Jun 22, 20200.21500.22500.21500.22000.21761,691,200
Jun 19, 20200.20500.21000.20500.20500.2027283,000
Jun 18, 20200.20500.21000.20000.21000.2077775,000
Jun 17, 20200.20500.20500.20500.20500.2027103,900
Jun 16, 20200.21000.21000.20500.20500.2027238,700
Jun 15, 20200.21500.21500.20500.20500.2027844,900
Jun 12, 20200.21000.21000.20500.21000.2077451,900
Jun 11, 20200.22000.22000.21000.21000.2077759,900
Jun 10, 20200.22000.22000.21500.22000.2176410,900
Jun 09, 20200.21500.21500.21000.21500.2126685,300
Jun 08, 20200.20500.21000.20500.21000.2077135,400
Jun 05, 20200.20500.21000.20500.20500.2027271,400
Jun 04, 20200.21000.21000.20500.20500.2027183,700
Jun 03, 20200.21500.21500.21000.21000.2077846,400
Jun 02, 20200.21500.22000.21500.22000.2176296,000
Jun 01, 20200.21000.22000.21000.21500.21261,451,500
May 29, 20200.20500.21000.20500.21000.2077611,000
May 28, 20200.20500.21000.20500.20500.2027268,400
May 27, 20200.20500.20500.20500.20500.2027338,000
May 26, 20200.21000.21000.20500.20500.2027279,100
May 22, 20200.21000.21000.20000.21000.2077997,300
May 21, 20200.21000.21000.20500.21000.2077542,000
May 20, 20200.21500.21500.20500.21000.2077564,300
May 19, 20200.22000.22000.20500.21500.21261,828,600
May 18, 20200.19600.22500.19600.22500.22254,349,000
May 15, 20200.19000.19700.19000.19600.1938272,500
May 14, 20200.19100.19500.19000.19200.1899218,000
May 13, 20200.19000.19400.19000.19400.1918162,600
May 12, 20200.19400.19400.19000.19100.1889241,500
May 11, 20200.19500.19500.19400.19400.1918236,600
May 08, 20200.19300.19700.19300.19600.1938547,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...