U.S. markets close in 1 hour 58 minutes

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.35+0.26 (+1.44%)
At close: 5:04PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202018.0918.4218.0718.3518.35388,300
Sep 24, 202018.0318.3618.0318.0918.09520,000
Sep 23, 202018.1918.4018.0418.3318.33513,000
Sep 22, 202018.2118.3818.0618.1718.17408,200
Sep 21, 202018.3118.6218.2018.2218.22467,300
Sep 18, 202018.5918.5918.1718.3518.35582,600
Sep 17, 202018.6818.7318.3818.4518.45882,600
Sep 16, 202018.1018.6018.1018.5718.57928,000
Sep 15, 202018.0318.2617.8717.9917.99658,400
Sep 14, 202017.9918.0117.9117.9217.92347,600
Sep 11, 202017.8318.0017.8017.9517.95680,300
Sep 10, 202018.6018.6017.8017.9017.901,113,150
Sep 09, 202018.2018.5018.0618.4318.43834,100
Sep 08, 202018.4218.5518.3018.3118.31588,200
Sep 07, 202018.5418.5418.2718.3318.33448,600
Sep 04, 202018.5818.7718.4118.5618.56835,900
Sep 03, 202019.1819.2518.7718.8518.85735,300
Sep 02, 202018.9019.1418.8719.1119.11598,200
Sep 01, 202018.8518.9718.7618.8418.84547,900
Sep 01, 20200.09 Dividend
Aug 31, 202019.2719.2718.9018.9518.86564,700
Aug 28, 202019.3519.4818.9319.1119.02735,500
Aug 27, 202019.4019.4619.0219.1319.04604,200
Aug 26, 202019.2719.4819.0519.4819.39726,100
Aug 25, 202019.0819.5618.9919.1519.061,261,000
Aug 24, 202018.9819.0418.8718.9118.82253,600
Aug 21, 202019.0519.1118.8618.9818.89726,700
Aug 20, 202018.9019.1018.6818.9918.90561,700
Aug 19, 202018.9919.1218.9419.0018.91922,100
Aug 18, 202019.1019.1418.8819.0018.91749,100
Aug 17, 202019.2019.2018.8818.9318.84835,400
Aug 14, 202019.5419.8519.0319.0318.941,853,800
Aug 13, 202019.5219.9719.2419.4119.322,350,400
Aug 12, 202019.2719.4418.9319.3219.23933,500
Aug 11, 202019.4519.6819.1019.3719.28796,700
Aug 07, 202019.6019.6019.3319.3819.29596,600
Aug 06, 202019.6619.7919.3819.5019.411,246,500
Aug 05, 202019.6419.7219.4019.5019.41925,600
Aug 04, 202018.9519.7418.7319.5019.411,668,900
Aug 03, 202019.9119.9118.6118.7118.621,584,200
Jul 30, 202019.9220.1819.7020.0019.911,076,200
Jul 29, 202020.2920.3219.9620.0019.91506,000
Jul 28, 202020.1320.3420.0220.2520.15882,900
Jul 27, 202020.2020.2019.8919.9519.86402,700
Jul 24, 202020.1620.1619.9120.0019.91689,600
Jul 23, 202020.1020.4720.0020.3020.20879,800
Jul 22, 202020.1420.4019.9620.0019.91797,900
Jul 21, 202020.3020.4820.0120.2520.151,118,300
Jul 20, 202020.3020.5519.9820.0019.91768,500
Jul 17, 202021.1021.1020.3020.3020.20609,800
Jul 16, 202020.6321.2120.6320.8620.76976,900
Jul 15, 202020.3520.7420.1220.5920.49875,000
Jul 14, 202020.2020.2920.0320.0619.96536,100
Jul 13, 202020.6820.6820.1220.2020.10576,200
Jul 09, 202020.8320.8320.4120.4820.38645,500
Jul 08, 202020.8020.9920.5120.7120.61659,600
Jul 07, 202021.2521.4020.6720.6820.58619,400
Jul 06, 202021.2821.3720.9421.0020.90678,700
Jul 03, 202020.6421.1920.6420.9820.88652,400
Jul 02, 202020.2720.6420.1420.5720.47501,200
Jul 01, 202020.1620.5520.1420.2020.10390,500
Jun 30, 202020.1820.5620.1620.1620.06902,700
Jun 29, 202020.0020.2319.8119.8619.77543,500
Jun 26, 202020.6220.6220.1220.1720.07618,600
Jun 25, 202020.6020.6320.0920.4220.32616,900
Jun 24, 202020.6421.0520.6420.8820.78281,000
Jun 23, 202021.0921.1820.4020.7920.69570,800
Jun 22, 202021.2121.3020.9020.9020.80620,600
Jun 19, 202021.4421.6020.8221.0020.901,964,800
Jun 18, 202021.1621.4921.1521.2421.14528,000
Jun 17, 202021.8021.8021.1021.3421.24625,900
Jun 16, 202021.4021.6821.3621.4121.31720,500
Jun 15, 202021.7021.7021.1121.1221.02702,900
Jun 12, 202021.2021.9020.7521.8521.751,140,200
Jun 11, 202022.4722.4721.7821.8121.71383,100
Jun 10, 202022.8723.1322.3822.5422.43582,000
Jun 09, 202023.3523.7722.8722.8722.76752,800
Jun 08, 202023.1023.6522.8523.6523.54729,300
Jun 08, 20200.96048 Dividend
Jun 05, 202023.3023.8023.1123.5822.51645,400
Jun 04, 202023.4823.7522.7923.1022.05718,000
Jun 03, 202023.7024.0823.0223.2422.191,164,200
Jun 02, 202022.0622.8522.0622.7621.73789,300
Jun 01, 202021.8622.6021.7522.0621.06844,900
May 29, 202021.1021.9921.0321.8620.871,574,900
May 28, 202021.6621.6821.1621.3220.35567,900
May 27, 202020.9421.4820.6821.4620.49980,500
May 26, 202019.8821.3919.7321.1520.191,349,900
May 22, 202020.2920.3119.6019.6218.731,062,100
May 21, 202020.5020.7020.3220.5519.62352,600
May 20, 202020.3020.4520.0920.2919.37426,500
May 19, 202019.6120.4519.6120.3719.45949,500
May 18, 202019.6019.7119.5019.5018.62519,000
May 15, 202020.1620.2419.5619.7018.81578,400
May 14, 202020.2020.4119.8820.0219.11410,300
May 14, 20200.69 Dividend
May 13, 202020.3620.4920.1020.3418.76477,900
May 12, 202020.3120.5320.1020.2218.65356,600
May 11, 202020.5020.6620.2820.4918.90346,700
May 08, 202020.3520.4220.1820.3418.76412,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...