CH8.SI - China Sunsine Chemical Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20181.121.161.111.161.16809,400
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
Oct 02, 20181.141.151.091.091.091,379,000
Oct 01, 20181.051.141.051.131.132,123,600
Sep 28, 20181.041.071.031.051.05800,200
Sep 27, 20181.061.061.041.051.05317,700
Sep 26, 20181.061.101.051.051.051,170,800
Sep 25, 20181.041.081.031.061.06918,000
Sep 24, 20181.071.071.041.051.05871,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...