CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181.021.081.011.081.083,996,400
Sep 20, 20181.001.010.991.011.011,646,900
Sep 19, 20181.011.030.991.011.011,937,600
Sep 18, 20181.031.030.991.011.012,024,800
Sep 17, 20181.041.041.021.041.04811,100
Sep 14, 20181.041.111.021.041.042,451,500
Sep 13, 20181.091.121.061.061.06864,800
Sep 12, 20181.101.111.081.091.09813,300
Sep 11, 20181.131.131.071.101.101,556,700
Sep 10, 20181.101.141.071.131.131,156,800
Sep 07, 20181.031.101.021.091.091,313,400
Sep 06, 20181.111.111.021.041.041,953,800
Sep 05, 20181.161.161.081.101.101,672,500
Sep 04, 20181.151.171.141.151.15655,000
Sep 03, 20181.181.181.131.151.151,323,700
Aug 31, 20181.171.191.161.191.19763,400
Aug 30, 20181.201.211.141.171.172,114,100
Aug 29, 20181.191.221.181.221.22911,200
Aug 28, 20181.221.231.181.191.191,178,300
Aug 27, 20181.211.241.211.211.21553,100
Aug 24, 20181.251.251.201.211.211,199,800
Aug 23, 20181.191.261.191.251.252,931,300
Aug 21, 20181.201.211.181.181.181,099,000
Aug 20, 20181.201.221.191.201.201,229,900
Aug 17, 20181.201.221.191.201.201,025,600
Aug 16, 20181.201.231.181.181.182,568,100
Aug 15, 20181.181.221.161.211.213,293,900
Aug 14, 20181.221.251.141.151.152,464,700
Aug 13, 20181.231.241.191.211.211,177,100
Aug 10, 20181.301.321.161.231.234,067,800
Aug 08, 20181.391.421.281.291.294,724,100
Aug 07, 20181.451.501.441.491.49872,200
Aug 06, 20181.491.491.431.441.44733,700
Aug 03, 20181.501.521.471.491.49415,100
Aug 02, 20181.501.521.461.491.49599,500
Aug 01, 20181.501.541.501.521.52574,700
Jul 31, 20181.571.571.491.501.501,319,500
Jul 30, 20181.541.581.521.561.561,150,600
Jul 27, 20181.511.541.501.541.541,563,100
Jul 26, 20181.451.481.441.451.45785,000
Jul 25, 20181.411.451.401.431.431,211,300
Jul 24, 20181.351.421.351.411.41598,000
Jul 23, 20181.351.371.331.351.35425,400
Jul 20, 20181.371.371.341.361.36503,700
Jul 19, 20181.391.411.371.371.37250,500
Jul 18, 20181.401.401.381.391.39244,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...