CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20191.321.321.301.311.311,083,300
Feb 21, 20191.311.341.301.321.32980,900
Feb 20, 20191.281.331.281.321.321,292,300
Feb 19, 20191.291.311.271.281.28605,000
Feb 18, 20191.311.311.281.291.29654,500
Feb 15, 20191.321.321.291.301.301,344,600
Feb 14, 20191.341.341.311.311.31594,000
Feb 13, 20191.331.361.311.331.331,914,300
Feb 12, 20191.291.341.281.341.341,849,800
Feb 11, 20191.281.301.261.291.291,197,600
Feb 08, 20191.301.311.271.281.281,359,200
Feb 07, 20191.281.321.281.311.31447,400
Feb 05, 20191.281.281.281.281.28-
Feb 04, 20191.281.301.281.281.2850,200
Feb 01, 20191.301.321.291.291.29286,700
Jan 31, 20191.281.321.281.301.30856,700
Jan 30, 20191.261.301.261.281.281,249,800
Jan 29, 20191.251.261.231.251.25485,300
Jan 28, 20191.281.291.251.251.25555,400
Jan 25, 20191.291.301.271.271.27558,700
Jan 24, 20191.271.291.271.281.28463,500
Jan 23, 20191.271.291.261.271.27513,800
Jan 22, 20191.301.301.271.271.27508,800
Jan 21, 20191.311.331.291.301.30913,200
Jan 18, 20191.321.341.301.301.301,390,400
Jan 17, 20191.301.331.291.301.301,131,500
Jan 16, 20191.321.331.291.291.29968,300
Jan 15, 20191.311.341.301.321.32804,200
Jan 14, 20191.331.351.281.291.29577,000
Jan 11, 20191.351.351.321.331.33870,400
Jan 10, 20191.311.351.281.331.331,762,500
Jan 09, 20191.251.311.251.291.291,323,600
Jan 08, 20191.241.261.231.251.25649,500
Jan 07, 20191.251.261.231.251.251,027,100
Jan 04, 20191.191.231.151.221.221,059,900
Jan 03, 20191.231.251.201.201.20912,700
Jan 02, 20191.271.301.231.251.25793,700
Jan 01, 20191.261.261.261.261.26-
Dec 31, 20181.281.281.261.261.26245,800
Dec 28, 20181.261.271.251.271.27304,600
Dec 27, 20181.301.311.251.251.25651,700
Dec 26, 20181.301.301.251.261.26635,700
Dec 24, 20181.311.321.281.311.31323,200
Dec 21, 20181.311.331.281.321.32799,500
Dec 20, 20181.361.381.311.331.33896,200
Dec 19, 20181.371.391.351.371.37341,000
Dec 18, 20181.371.391.331.371.37681,300
Dec 17, 20181.391.441.391.401.40751,200
Dec 14, 20181.401.421.381.401.40639,200
Dec 13, 20181.381.421.381.411.411,329,800
Dec 12, 20181.301.391.301.381.382,171,900
Dec 11, 20181.281.321.281.301.30624,300
Dec 10, 20181.291.291.251.291.29901,600
Dec 07, 20181.291.301.281.291.29813,900
Dec 06, 20181.291.311.271.281.28883,800
Dec 05, 20181.291.321.281.301.301,439,600
Dec 04, 20181.341.361.311.331.33961,500
Dec 03, 20181.311.361.311.341.342,186,000
Nov 30, 20181.321.321.291.291.29734,200
Nov 29, 20181.331.341.301.321.321,246,000
Nov 28, 20181.301.351.291.311.313,582,500
Nov 27, 20181.261.311.251.281.284,706,300
Nov 26, 20181.241.271.231.251.251,373,100
Nov 23, 20181.261.271.241.251.25762,200
Nov 22, 20181.261.281.241.251.25961,400
Nov 21, 20181.211.261.191.261.261,958,300
Nov 20, 20181.271.321.221.231.233,968,700
Nov 19, 20181.261.301.241.291.292,040,800
Nov 16, 20181.221.271.221.251.252,225,700
Nov 15, 20181.181.241.171.211.213,206,900
Nov 14, 20181.171.191.161.171.171,143,700
Nov 13, 20181.121.191.111.161.165,778,400
Nov 12, 20181.121.171.111.161.162,797,200
Nov 09, 20181.081.121.071.111.112,437,300
Nov 08, 20181.071.101.051.081.083,439,400
Nov 07, 20181.041.061.011.041.042,440,200
Nov 05, 20181.061.061.001.011.012,168,500
Nov 02, 20181.041.091.031.071.073,006,300
Nov 01, 20181.041.061.031.041.041,279,700
Oct 31, 20181.001.041.001.031.031,681,600
Oct 30, 20181.031.030.991.001.001,590,000
Oct 29, 20180.991.070.991.031.033,453,800
Oct 26, 20180.950.950.930.940.94835,100
Oct 25, 20180.920.950.900.950.951,437,200
Oct 24, 20180.980.990.940.940.943,087,800
Oct 23, 20181.001.000.980.980.981,616,300
Oct 22, 20181.001.020.991.011.01896,300
Oct 19, 20180.981.010.980.990.991,189,800
Oct 18, 20181.001.010.990.990.991,025,300
Oct 17, 20181.001.031.001.011.011,314,600
Oct 16, 20181.001.000.980.980.98493,900
Oct 15, 20181.001.010.980.990.99774,200
Oct 12, 20180.961.010.961.001.001,557,800
Oct 11, 20180.980.980.940.960.962,128,800
Oct 10, 20181.051.051.001.011.011,263,400
Oct 09, 20181.041.061.021.041.04890,800
Oct 08, 20181.081.081.031.041.04985,900
Oct 05, 20181.101.111.071.081.08964,600
Oct 04, 20181.121.151.101.111.111,250,400
Oct 03, 20181.091.121.091.111.11524,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...