C07.SI - Jardine Cycle & Carriage Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201930.3430.5029.9330.2030.20303,100
Oct 17, 201930.4530.4830.0230.1330.13163,200
Oct 16, 201930.4330.5030.0130.3730.37159,200
Oct 15, 201930.1730.3230.0730.3230.32571,300
Oct 14, 201930.0930.1930.0330.1530.1595,200
Oct 11, 201930.1130.3029.9130.0130.01135,800
Oct 10, 201929.8730.0229.7529.8929.89142,400
Oct 09, 201930.2230.2229.8029.8629.86215,100
Oct 08, 201930.1230.5530.0130.2530.25311,400
Oct 07, 201929.9130.2929.9030.2030.20128,900
Oct 04, 201930.0430.0629.7429.9329.93157,100
Oct 03, 201929.6829.9529.6829.8629.86146,000
Oct 02, 201930.2830.4729.9629.9629.96179,000
Oct 01, 201930.2330.7030.2330.5830.58146,600
Sep 30, 201929.4230.0929.4130.0030.00275,000
Sep 27, 201930.2930.5830.1730.1730.17163,500
Sep 26, 201930.2830.6030.2230.3730.37228,000
Sep 25, 201930.7130.7130.2330.3030.30277,900
Sep 24, 201930.7231.2130.7130.9530.95259,600
Sep 23, 201931.0031.0030.4330.4330.4390,900
Sep 20, 201930.9331.1030.6930.8730.87259,100
Sep 19, 201931.0031.1530.6930.8030.8091,700
Sep 18, 201930.7431.1530.7430.9630.96169,300
Sep 17, 201931.5031.5030.7030.7630.76226,100
Sep 16, 201931.9631.9631.5431.5431.54163,900
Sep 13, 201932.3832.3832.0132.1532.15184,000
Sep 12, 201931.3632.1631.0232.1032.10378,400
Sep 11, 201930.6831.0930.4031.0631.06304,600
Sep 10, 201930.5030.8230.4030.4430.44163,100
Sep 09, 201930.4130.8530.3230.5230.5275,700
Sep 06, 201930.9030.9430.5030.5930.59189,700
Sep 05, 201930.9030.9930.5530.6730.67174,200
Sep 04, 201930.4530.7930.2930.7230.72158,400
Sep 03, 201930.3030.5430.1030.4030.40180,100
Sep 02, 201930.5030.6830.0530.1530.15195,400
Aug 30, 201929.9931.0929.9930.8030.80363,200
Aug 29, 201929.7030.1429.5429.9929.99207,600
Aug 28, 201930.1630.4229.6829.6829.68296,900
Aug 27, 201930.0430.5930.0430.2430.24352,600
Aug 27, 20190.250002 Dividend
Aug 26, 201930.0030.3930.0030.2930.04215,600
Aug 23, 201930.4730.7030.4030.4730.22278,300
Aug 22, 201930.4430.6830.3030.6830.43246,700
Aug 21, 201930.4830.7330.3130.5130.26278,700
Aug 20, 201930.2530.7030.1730.6930.44231,400
Aug 19, 201930.1930.5930.1930.3630.11297,000
Aug 16, 201930.3430.4830.0830.2830.03218,400
Aug 15, 201930.3830.6430.0030.6430.39303,800
Aug 14, 201930.8930.9830.3030.6830.43401,800
Aug 13, 201930.6930.9530.0230.8830.63464,700
Aug 08, 201931.5731.5731.2131.3131.05338,000
Aug 07, 201931.2831.7331.2831.6331.37397,900
Aug 06, 201931.5031.6928.9931.3131.05808,600
Aug 05, 201933.2033.3032.5032.5532.28381,200
Aug 02, 201933.3233.6133.1033.5033.22337,100
Aug 01, 201933.7834.0933.5233.5233.24279,600
Jul 31, 201934.9735.0833.7733.8133.531,005,000
Jul 30, 201935.3135.5235.0835.1734.88238,900
Jul 29, 201935.5235.5535.0935.3135.02196,500
Jul 26, 201936.5236.5335.5135.5535.26364,100
Jul 25, 201936.3336.5835.5236.4736.17143,500
Jul 24, 201936.0536.2936.0136.1935.89146,900
Jul 23, 201935.9135.9835.6835.9635.66118,100
Jul 22, 201936.0836.0835.6235.7435.4569,100
Jul 19, 201935.8836.1335.6935.8635.56119,300
Jul 18, 201935.4835.7935.3835.5935.30254,900
Jul 17, 201936.2336.6635.6935.7835.48440,300
Jul 16, 201936.6736.9436.4636.4936.19240,900
Jul 15, 201937.1237.1236.5236.6736.37193,600
Jul 12, 201937.4537.5036.9436.9936.68232,300
Jul 11, 201936.5437.4636.4837.3437.03565,600
Jul 10, 201935.8636.5835.8636.2535.95210,500
Jul 09, 201935.7136.4535.7136.1435.84167,400
Jul 08, 201936.3136.5535.8635.9335.63157,700
Jul 05, 201936.7336.8036.2836.3036.00149,300
Jul 04, 201936.7836.8036.5136.5436.24113,400
Jul 03, 201936.7336.8036.4436.6036.30274,200
Jul 02, 201936.4136.7536.4136.6236.32158,300
Jul 01, 201936.4936.6536.0636.6036.30257,400
Jun 28, 201936.8536.8536.1036.2335.93267,100
Jun 27, 201936.2036.4836.0036.3536.05255,100
Jun 26, 201936.2636.2635.7836.0535.75214,200
Jun 25, 201936.4036.4435.9936.0135.71198,400
Jun 24, 201936.4036.5835.9936.1635.86155,600
Jun 21, 201936.5036.6336.1036.1035.80328,200
Jun 20, 201936.1236.5736.0636.2335.93274,500
Jun 19, 201936.0136.2535.9636.1235.82302,500
Jun 18, 201936.0036.3535.6835.6835.39202,800
Jun 17, 201936.4936.4935.5235.8735.57229,200
Jun 14, 201936.1136.9635.8936.5036.20508,900
Jun 13, 201935.5036.2535.5036.1735.87425,800
Jun 12, 201935.4235.9035.3235.6435.35490,300
Jun 11, 201935.3535.7735.1535.2234.93360,500
Jun 10, 201934.9935.2734.8235.0534.76167,100
Jun 07, 201934.5534.9834.3134.9834.69185,300
Jun 06, 201934.1534.3834.0534.3734.09210,800
Jun 04, 201934.4534.8534.4334.6834.39207,200
Jun 03, 201934.0034.3133.8334.3134.03167,700
May 31, 201933.0034.1632.4233.7733.49427,700
May 30, 201933.4533.9133.4533.6733.39219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...