Advertisement
Advertisement
U.S. markets open in 5 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cortina Holdings Limited (C41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.02000.0000 (0.00%)
As of 10:43AM SGT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20224.02004.03004.02004.02004.0200800
Aug 17, 20224.02004.02004.02004.02004.0200-
Aug 16, 20224.02004.02004.02004.02004.0200-
Aug 15, 20224.01004.02004.01004.02004.02006,600
Aug 12, 20223.95003.95003.95003.95003.9500-
Aug 11, 20223.95003.95003.95003.95003.9500-
Aug 10, 20223.95003.95003.95003.95003.9500200
Aug 08, 20223.97003.97003.90003.97003.97003,800
Aug 08, 20220.1 Dividend
Aug 05, 20224.04004.04004.04004.04003.9400-
Aug 04, 20224.04004.04004.04004.04003.9400100
Aug 03, 20224.12004.12004.05004.08003.97902,100
Aug 02, 20224.17004.18004.16004.18004.0765600
Aug 01, 20224.31004.31004.31004.31004.2033-
Jul 29, 20224.31004.31004.31004.31004.2033-
Jul 28, 20224.30004.32004.29004.31004.20333,800
Jul 27, 20224.19004.19004.19004.19004.0863-
Jul 26, 20224.19004.19004.19004.19004.0863-
Jul 25, 20224.19004.19004.19004.19004.0863-
Jul 22, 20224.19004.19004.19004.19004.0863-
Jul 21, 20223.99004.20003.60004.19004.08638,200
Jul 20, 20224.19004.20004.19004.20004.09601,000
Jul 19, 20224.19004.19004.01004.01003.91072,000
Jul 18, 20224.10004.10003.98003.98003.88159,000
Jul 15, 20223.98003.98003.98003.98003.88154,100
Jul 14, 20224.00004.00003.98003.98003.88157,800
Jul 13, 20224.20004.20003.99004.00003.90107,900
Jul 12, 20223.99003.99003.99003.99003.89126,400
Jul 08, 20223.99003.99003.99003.99003.89122,000
Jul 07, 20223.99003.99003.99003.99003.8912-
Jul 06, 20224.04004.04003.99003.99003.89126,700
Jul 05, 20224.10004.10004.10004.10003.9985200
Jul 04, 20224.10004.10004.10004.10003.9985-
Jul 01, 20224.10004.10004.10004.10003.99855,000
Jun 30, 20224.15004.15004.15004.15004.0473-
Jun 29, 20224.15004.15004.15004.15004.0473-
Jun 28, 20224.15004.15004.15004.15004.04738,000
Jun 27, 20224.15004.15004.10004.10003.998510,000
Jun 24, 20224.16004.16004.15004.15004.04737,500
Jun 23, 20224.10004.20004.10004.20004.09603,200
Jun 22, 20224.29004.29004.29004.29004.1838-
Jun 21, 20224.29004.29004.29004.29004.1838-
Jun 20, 20224.29004.29004.29004.29004.1838-
Jun 17, 20224.25004.29004.00004.29004.183834,100
Jun 16, 20224.32004.32004.25004.25004.14486,700
Jun 15, 20224.30004.30004.28004.28004.17413,700
Jun 14, 20224.37004.37004.37004.37004.2618-
Jun 13, 20224.37004.37004.37004.37004.26183,000
Jun 10, 20224.37004.37004.37004.37004.2618-
Jun 09, 20224.37004.37004.37004.37004.2618-
Jun 08, 20224.37004.37004.37004.37004.26184,800
Jun 07, 20224.40004.40004.36004.37004.26181,200
Jun 06, 20224.65004.65004.65004.65004.5349-
Jun 03, 20224.65004.65004.65004.65004.5349-
Jun 02, 20224.65004.65004.65004.65004.5349-
Jun 01, 20224.65004.65004.65004.65004.5349600
May 31, 20224.35004.36004.35004.35004.24237,900
May 30, 20224.30004.30004.30004.30004.19364,000
May 27, 20224.30004.30004.30004.30004.1936-
May 26, 20224.30004.30004.30004.30004.1936-
May 25, 20224.31004.31004.30004.30004.19364,500
May 24, 20224.31004.31004.31004.31004.2033-
May 23, 20224.31004.31004.31004.31004.2033-
May 20, 20224.31004.31004.31004.31004.20333,800
May 19, 20224.35004.36004.30004.31004.20338,800
May 18, 20224.40004.40004.40004.40004.29112,300
May 17, 20224.61004.65004.45004.45004.33994,100
May 13, 20224.23004.59004.23004.59004.47646,400
May 12, 20224.53004.53004.53004.53004.4179-
May 11, 20224.53004.53004.53004.53004.4179-
May 10, 20224.35004.53004.35004.53004.417929,100
May 09, 20224.53004.53004.53004.53004.4179-
May 06, 20224.53004.53004.53004.53004.4179200
May 05, 20224.52004.52004.52004.52004.4081-
May 04, 20224.59004.59004.52004.52004.40812,200
Apr 29, 20224.28004.59004.28004.59004.47647,200
Apr 28, 20224.48004.55004.48004.55004.43745,000
Apr 27, 20224.57004.57004.57004.57004.4569200
Apr 26, 20224.46004.95004.46004.57004.456913,800
Apr 25, 20224.36004.45004.36004.45004.339910,200
Apr 22, 20224.33004.35004.33004.35004.24231,500
Apr 21, 20224.31004.31004.31004.31004.2033-
Apr 20, 20224.22004.31004.05004.31004.203317,300
Apr 19, 20224.30004.30004.24004.24004.13501,800
Apr 18, 20224.15004.20004.15004.20004.096014,000
Apr 14, 20224.10004.19004.10004.19004.08631,300
Apr 13, 20224.10004.10004.10004.10003.99851,000
Apr 12, 20224.10004.10004.10004.10003.9985-
Apr 11, 20224.10004.10004.10004.10003.9985-
Apr 08, 20224.10004.10004.10004.10003.99851,900
Apr 07, 20224.25004.25004.04004.04003.94003,000
Apr 06, 20224.40004.40004.25004.25004.144820,700
Apr 05, 20224.04004.10004.04004.10003.99856,000
Apr 04, 20224.00004.00004.00004.00003.90101,600
Apr 01, 20224.00004.00004.00004.00003.90104,100
Mar 31, 20223.92004.00003.92004.00003.9010800
Mar 30, 20223.91004.00003.91004.00003.90103,200
Mar 29, 20224.10004.10004.10004.10003.9985-
Mar 28, 20224.10004.10004.10004.10003.9985-
Mar 25, 20224.10004.10004.10004.10003.9985-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement