BLR.SI - Darco Water Technologies Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.25000.25000.25000.25000.2500-
Nov 15, 2019------
Nov 14, 20190.25000.25000.25000.25000.2500-
Nov 13, 20190.25000.25000.25000.25000.2500-
Nov 12, 20190.25000.25000.25000.25000.2500-
Nov 11, 2019------
Nov 08, 20190.25000.25000.25000.25000.2500-
Nov 07, 20190.25000.25000.25000.25000.2500-
Nov 06, 20190.25000.25000.25000.25000.2500-
Nov 05, 20190.25000.25000.25000.25000.2500-
Nov 04, 20190.25000.25000.25000.25000.2500-
Nov 01, 20190.25000.25000.25000.25000.2500-
Oct 31, 20190.25000.25000.25000.25000.2500-
Oct 30, 20190.18000.25000.18000.25000.25002,000
Oct 29, 20190.21000.21000.21000.21000.2100-
Oct 25, 20190.21000.21000.21000.21000.2100-
Oct 24, 20190.21000.21000.21000.21000.2100-
Oct 23, 20190.21000.21000.21000.21000.2100-
Oct 22, 20190.21000.21000.21000.21000.2100-
Oct 21, 20190.21000.21000.21000.21000.2100-
Oct 18, 20190.21000.21000.21000.21000.2100-
Oct 17, 20190.21000.21000.21000.21000.2100-
Oct 16, 20190.21000.21000.21000.21000.2100500
Oct 15, 20190.25000.25000.25000.25000.2500-
Oct 14, 20190.25000.25000.25000.25000.2500-
Oct 11, 20190.25000.25000.25000.25000.2500-
Oct 10, 20190.25000.25000.25000.25000.2500-
Oct 09, 20190.25000.25000.25000.25000.2500-
Oct 08, 20190.25000.25000.25000.25000.2500-
Oct 07, 20190.25000.25000.25000.25000.2500-
Oct 04, 2019------
Oct 03, 20190.25000.25000.25000.25000.2500-
Oct 02, 20190.25000.25000.25000.25000.2500-
Oct 01, 20190.25000.25000.25000.25000.2500-
Sep 30, 20190.25500.25500.25000.25000.250024,900
Sep 27, 20190.26500.26500.25000.25000.25003,100
Sep 26, 20190.25000.25000.25000.25000.2500-
Sep 25, 20190.25000.25000.25000.25000.2500500
Sep 24, 20190.25000.25000.25000.25000.2500200
Sep 23, 20190.25000.25000.25000.25000.2500-
Sep 20, 2019------
Sep 19, 20190.25000.25000.25000.25000.2500-
Sep 18, 20190.25000.25000.25000.25000.2500-
Sep 17, 20190.25000.25000.25000.25000.2500700
Sep 16, 20190.19900.25000.19900.25000.25005,500
Sep 13, 20190.20000.20000.20000.20000.2000-
Sep 12, 20190.20000.20000.20000.20000.2000-
Sep 11, 20190.17400.20000.17400.20000.200011,000
Sep 10, 20190.14500.14500.14500.14500.1450500
Sep 09, 20190.12500.12500.12500.12500.1250-
Sep 06, 20190.12500.12500.12500.12500.1250-
Sep 05, 20190.12500.12500.12500.12500.1250-
Sep 04, 20190.12500.12500.12500.12500.1250-
Sep 03, 20190.12500.12500.12500.12500.1250-
Sep 02, 20190.12500.12500.12500.12500.1250-
Aug 30, 20190.12500.12500.12500.12500.1250-
Aug 29, 20190.12500.12500.12500.12500.1250-
Aug 28, 20190.12500.12500.12500.12500.1250-
Aug 27, 20190.12500.12500.12500.12500.1250-
Aug 26, 20190.12500.12500.12500.12500.1250-
Aug 23, 20190.12500.12500.12500.12500.1250-
Aug 22, 20190.12500.12500.12500.12500.1250-
Aug 21, 20190.12500.12500.12500.12500.1250-
Aug 20, 20190.12500.12500.12500.12500.1250-
Aug 19, 20190.12500.12500.12500.12500.1250-
Aug 16, 20190.12500.12500.12500.12500.1250-
Aug 15, 20190.12500.12500.12500.12500.1250-
Aug 14, 20190.15500.15500.12500.12500.125022,500
Aug 13, 20190.18500.18500.18500.18500.1850-
Aug 08, 20190.18500.18500.18500.18500.1850-
Aug 07, 20190.18500.18500.18500.18500.1850-
Aug 06, 20190.18500.18500.18500.18500.1850-
Aug 05, 20190.18500.18500.18500.18500.1850-
Aug 02, 20190.18500.18500.18500.18500.1850-
Aug 01, 20190.18500.18500.18500.18500.1850-
Jul 31, 20190.18500.18500.18500.18500.18505,100
Jul 30, 20190.19500.19500.19500.19500.1950-
Jul 29, 20190.19500.19500.19500.19500.1950500
Jul 26, 20190.19500.19500.19500.19500.1950-
Jul 25, 20190.19500.19500.19500.19500.1950-
Jul 24, 20190.19500.19500.19500.19500.1950-
Jul 23, 20190.19500.19500.19500.19500.1950-
Jul 22, 20190.19500.19500.19500.19500.1950200
Jul 19, 20190.19500.19500.19500.19500.19502,500
Jul 18, 20190.19600.20500.19500.20500.20501,300
Jul 17, 20190.31000.31000.31000.31000.3100-
Jul 16, 20190.31000.31000.31000.31000.3100-
Jul 15, 20190.31000.31000.31000.31000.3100-
Jul 12, 20190.31000.31000.31000.31000.3100-
Jul 11, 20190.31000.31000.31000.31000.3100-
Jul 10, 20190.31000.31000.31000.31000.3100-
Jul 09, 20190.31000.31000.31000.31000.3100-
Jul 08, 20190.31000.31000.31000.31000.3100-
Jul 05, 20190.31000.31000.31000.31000.3100-
Jul 04, 20190.31000.31000.31000.31000.3100-
Jul 03, 20190.31000.31000.31000.31000.3100-
Jul 02, 20190.31000.31000.31000.31000.3100-
Jul 01, 20190.31000.31000.31000.31000.3100-
Jun 28, 20190.31000.31000.31000.31000.3100-
Jun 27, 20190.31000.31000.31000.31000.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...