Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ISOTeam Ltd. (5WF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11500.0000 (0.00%)
At close: 4:34PM SGT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.11500.11500.11500.11500.115015,000
Oct 14, 20210.11500.11500.11500.11500.1150-
Oct 13, 20210.11500.11500.11500.11500.115029,900
Oct 12, 20210.11500.11500.11500.11500.115013,000
Oct 11, 20210.11500.11500.11500.11500.115010,000
Oct 08, 20210.11500.11500.11500.11500.1150-
Oct 07, 20210.11500.11500.11500.11500.1150-
Oct 06, 20210.11900.11900.11500.11500.115020,400
Oct 05, 20210.12000.12000.12000.12000.120050,000
Oct 04, 20210.11200.11200.11200.11200.1120-
Oct 01, 20210.11200.11200.11200.11200.11201,000
Sep 30, 20210.11200.11200.11200.11200.1120-
Sep 29, 20210.11200.12000.11200.11200.1120400
Sep 28, 20210.11800.11800.11800.11800.118020,000
Sep 27, 20210.12000.12000.11800.11800.1180600
Sep 24, 20210.11800.11800.11800.11800.11802,000
Sep 23, 20210.11300.11300.11300.11300.113010,000
Sep 22, 20210.11900.11900.11900.11900.1190-
Sep 21, 20210.11000.11900.11000.11900.119027,000
Sep 20, 20210.11500.11500.11500.11500.115024,500
Sep 17, 20210.11800.11800.11800.11800.1180-
Sep 16, 20210.11800.11800.11800.11800.11801,000
Sep 15, 20210.11800.11800.11800.11800.1180-
Sep 14, 20210.11800.11800.11800.11800.1180-
Sep 13, 20210.12600.12600.11800.11800.1180500
Sep 10, 20210.12400.12400.12400.12400.1240-
Sep 09, 20210.12000.12400.12000.12400.124024,400
Sep 08, 20210.12400.12400.12400.12400.1240-
Sep 07, 20210.12400.12400.12400.12400.124030,000
Sep 06, 20210.12800.12800.12800.12800.12807,900
Sep 03, 20210.12900.12900.12800.12800.12805,500
Sep 02, 20210.11000.11000.11000.11000.1100-
Sep 01, 20210.11000.11000.11000.11000.1100300
Aug 31, 20210.12400.12800.12400.12800.128020,100
Aug 30, 20210.12600.12800.12600.12800.128037,900
Aug 27, 20210.12800.12800.12800.12800.1280-
Aug 26, 20210.12800.12800.12800.12800.1280-
Aug 25, 20210.12800.12800.12800.12800.1280-
Aug 24, 20210.12800.12800.12800.12800.1280-
Aug 23, 20210.12800.12800.12800.12800.1280-
Aug 20, 20210.12800.12800.12800.12800.1280-
Aug 19, 20210.10100.12800.10100.12800.128015,000
Aug 18, 20210.12300.12300.12300.12300.1230-
Aug 17, 20210.12400.12400.12300.12300.123036,100
Aug 16, 20210.12500.12600.12500.12600.126043,700
Aug 13, 20210.12500.12500.12500.12500.1250100
Aug 12, 20210.12500.12500.12400.12500.125078,700
Aug 11, 20210.12300.12600.12300.12600.126014,500
Aug 10, 20210.12800.12800.12800.12800.128050,000
Aug 06, 20210.12300.12300.12300.12300.12303,000
Aug 05, 20210.12700.13100.12300.12300.123084,500
Aug 04, 20210.12900.12900.12900.12900.129019,900
Aug 03, 20210.13200.13200.12600.12600.1260125,900
Aug 02, 20210.12700.12700.12500.12500.125019,400
Jul 30, 20210.13300.13300.13300.13300.1330-
Jul 29, 20210.13300.13300.13300.13300.133060,000
Jul 28, 20210.12400.12600.12300.12300.123099,700
Jul 27, 20210.12600.12600.12300.12300.1230102,900
Jul 26, 20210.12700.13400.12700.13400.1340325,000
Jul 23, 20210.12700.12700.12500.12600.126094,400
Jul 22, 20210.12700.12800.12700.12700.127033,900
Jul 21, 20210.12700.12700.12700.12700.127010,000
Jul 19, 20210.12700.12700.12700.12700.1270-
Jul 16, 20210.12800.12800.12700.12700.1270113,700
Jul 15, 20210.12900.12900.12800.12900.129049,000
Jul 14, 20210.13000.13000.12700.12700.127062,100
Jul 13, 20210.13300.13300.13000.13000.130076,200
Jul 12, 20210.13000.13400.13000.13300.133051,300
Jul 09, 20210.13100.13600.13100.13600.136085,300
Jul 08, 20210.12700.12700.12700.12700.1270-
Jul 07, 20210.12800.12800.12700.12700.127010,400
Jul 06, 20210.12900.12900.12900.12900.1290100
Jul 05, 20210.13300.13300.12800.12800.1280493,000
Jul 02, 20210.13300.13300.13300.13300.133035,600
Jul 01, 20210.13500.13500.13300.13300.133049,200
Jun 30, 20210.13300.13500.13300.13500.13503,800
Jun 29, 20210.13300.13700.13300.13700.137030,100
Jun 28, 20210.13700.13700.13700.13700.1370-
Jun 25, 20210.13700.13700.13700.13700.1370-
Jun 24, 20210.13700.13700.13700.13700.137010,000
Jun 23, 20210.13700.13700.13700.13700.1370-
Jun 22, 20210.13400.13700.13000.13700.1370257,400
Jun 21, 20210.13700.13700.13700.13700.1370-
Jun 18, 20210.13700.13700.13700.13700.1370-
Jun 17, 20210.13700.13800.13500.13700.1370144,200
Jun 16, 20210.13700.14000.13600.13600.1360511,500
Jun 15, 20210.13500.13900.13500.13800.1380273,600
Jun 14, 20210.13800.13900.13800.13900.1390272,300
Jun 11, 20210.13400.13400.13400.13400.134025,000
Jun 10, 20210.13500.13500.13400.13400.134093,000
Jun 09, 20210.13700.13700.13700.13700.1370-
Jun 08, 20210.13600.13800.13600.13700.13702,900
Jun 07, 20210.13500.13800.13500.13600.1360441,900
Jun 04, 20210.13400.13500.13400.13400.134095,500
Jun 03, 20210.13400.13400.13400.13400.13401,000
Jun 02, 20210.13400.13400.13400.13400.1340-
Jun 01, 20210.13400.13400.13400.13400.1340300
May 31, 20210.13200.13400.12900.13400.1340215,900
May 28, 20210.13200.13200.13200.13200.1320300
May 27, 20210.13200.13200.13200.13200.1320-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement