CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20181.421.421.371.381.38580,600
Jul 16, 20181.441.451.401.431.43542,200
Jul 13, 20181.351.451.351.431.43935,700
Jul 12, 20181.311.361.311.361.36234,000
Jul 11, 20181.361.361.301.321.32666,300
Jul 10, 20181.331.391.331.371.37924,800
Jul 09, 20181.341.341.281.321.321,186,000
Jul 06, 20181.381.381.311.341.34845,600
Jul 05, 20181.431.451.351.381.381,148,400
Jul 04, 20181.481.481.411.421.42883,600
Jul 03, 20181.491.511.461.471.471,088,700
Jul 02, 20181.551.571.501.501.50655,700
Jun 29, 20181.531.571.531.551.55797,000
Jun 28, 20181.541.551.511.551.55283,800
Jun 27, 20181.511.551.511.521.52348,600
Jun 26, 20181.561.561.491.521.52617,100
Jun 25, 20181.531.581.531.561.56788,000
Jun 22, 20181.531.541.491.531.53578,600
Jun 21, 20181.551.581.521.541.54551,300
Jun 20, 20181.571.601.541.551.55606,800
Jun 19, 20181.591.621.581.611.61565,000
Jun 18, 20181.641.651.591.591.59962,100
Jun 14, 20181.601.651.601.631.632,071,200
Jun 13, 20181.591.621.581.601.601,577,100
Jun 12, 20181.571.601.571.591.59567,800
Jun 11, 20181.601.611.561.591.59623,400
Jun 08, 20181.601.611.591.601.601,155,200
Jun 07, 20181.601.611.581.601.60885,300
Jun 06, 20181.571.611.561.591.592,025,100
Jun 05, 20181.551.581.541.571.572,422,000
Jun 04, 20181.521.561.521.551.55939,300
Jun 01, 20181.541.541.501.531.531,727,000
May 31, 20181.491.541.481.541.54786,800
May 30, 20181.451.491.441.491.49470,900
May 28, 20181.471.491.461.471.47290,100
May 25, 20181.491.501.461.471.47290,700
May 24, 20181.531.531.471.491.49575,000
May 23, 20181.481.501.431.501.501,241,400
May 22, 20181.551.571.481.481.48805,600
May 21, 20181.611.611.521.551.55790,400
May 18, 20181.601.621.591.611.61299,100
May 17, 20181.631.631.591.591.59624,700
May 16, 20181.611.631.591.611.61701,800
May 15, 20181.631.631.591.601.60636,000
May 14, 20181.581.631.571.631.631,949,700
May 11, 20181.571.581.561.571.57340,400
May 10, 20181.591.601.561.571.57578,400
May 09, 20181.511.601.511.591.592,449,000
May 08, 20181.511.541.501.521.52901,900
May 08, 20180.025 Dividend
May 07, 20181.481.521.481.521.501,135,500
May 04, 20181.471.501.471.481.46271,200
May 03, 20181.491.501.471.491.47481,600
May 02, 20181.501.511.471.481.461,306,000
Apr 30, 20181.501.501.471.501.48885,600
Apr 27, 20181.501.511.481.481.461,601,900
Apr 26, 20181.491.501.451.501.482,413,500
Apr 25, 20181.461.471.421.451.43909,300
Apr 24, 20181.471.501.451.461.441,340,900
Apr 23, 20181.531.541.461.481.461,813,500
Apr 20, 20181.501.551.491.511.493,420,100
Apr 19, 20181.471.481.451.461.44630,300
Apr 18, 20181.471.491.441.471.45900,800
Apr 17, 20181.471.491.451.471.45875,900
Apr 16, 20181.441.471.431.471.45966,900
Apr 13, 20181.391.461.391.441.421,330,100
Apr 12, 20181.421.421.381.401.38865,200
Apr 11, 20181.421.431.401.401.381,001,400
Apr 10, 20181.371.421.351.421.402,393,700
Apr 09, 20181.351.381.331.371.351,584,100
Apr 06, 20181.321.371.321.341.321,942,000
Apr 05, 20181.321.371.311.351.331,668,200
Apr 04, 20181.351.391.251.251.233,208,000
Apr 03, 20181.321.341.301.341.321,884,000
Apr 02, 20181.401.401.321.341.321,069,100
Mar 29, 20181.421.431.381.381.36891,700
Mar 28, 20181.451.451.391.411.39453,300
Mar 27, 20181.441.451.431.451.431,487,600
Mar 26, 20181.381.421.361.421.401,625,900
Mar 23, 20181.401.421.361.381.361,295,600
Mar 22, 20181.451.491.431.451.431,357,000
Mar 21, 20181.461.471.431.441.42848,100
Mar 20, 20181.461.471.441.451.43839,500
Mar 19, 20181.471.481.451.471.45637,500
Mar 16, 20181.471.511.471.491.473,108,400
Mar 15, 20181.471.481.451.451.43731,300
Mar 14, 20181.451.491.451.471.453,474,900
Mar 13, 20181.451.451.431.441.42621,900
Mar 12, 20181.461.471.421.441.42913,300
Mar 09, 20181.461.461.441.461.441,415,200
Mar 08, 20181.421.451.421.451.432,124,200
Mar 07, 20181.331.421.331.411.393,218,900
Mar 06, 20181.341.351.331.351.33481,700
Mar 05, 20181.351.351.281.331.31996,800
Mar 02, 20181.331.361.331.351.33729,600
Mar 01, 20181.291.361.281.361.343,529,200
Feb 28, 20181.271.291.231.281.26944,800
Feb 27, 20181.301.301.241.271.251,537,500
Feb 26, 20181.301.321.261.281.261,125,500
Feb 23, 20181.301.311.291.301.28854,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...