CZ4.SI - Dutech Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20170.350.350.340.350.35122,900
Nov 17, 20170.350.350.350.350.3551,600
Nov 16, 20170.350.350.350.350.3594,800
Nov 15, 20170.340.340.340.340.34400
Nov 14, 20170.350.360.340.340.34126,400
Nov 13, 20170.350.350.350.350.35400
Nov 10, 20170.350.350.350.350.35140,000
Nov 09, 20170.350.350.350.350.3510,000
Nov 08, 20170.350.350.350.350.3530,000
Nov 07, 20170.350.370.350.370.3744,000
Nov 06, 20170.370.370.360.360.3653,900
Nov 03, 20170.370.370.370.370.37-
Nov 02, 20170.360.370.360.370.3761,000
Nov 01, 20170.370.370.360.360.3629,000
Oct 31, 20170.370.370.370.370.37-
Oct 30, 20170.370.370.370.370.37-
Oct 27, 20170.370.370.370.370.371,000
Oct 26, 20170.370.370.370.370.375,300
Oct 25, 20170.380.380.370.370.3720,000
Oct 24, 20170.380.380.380.380.38-
Oct 23, 20170.380.380.380.380.3830,000
Oct 20, 20170.380.380.380.380.3842,000
Oct 19, 20170.380.380.380.380.3836,000
Oct 17, 20170.380.380.380.380.38-
Oct 16, 20170.380.380.380.380.38-
Oct 13, 20170.380.380.380.380.384,500
Oct 12, 20170.370.370.370.370.3742,900
Oct 11, 20170.380.380.380.380.38-
Oct 10, 20170.380.380.380.380.3830,000
Oct 09, 20170.380.380.380.380.3844,000
Oct 06, 20170.380.380.380.380.3813,500
Oct 05, 20170.380.380.380.380.3812,000
Oct 04, 20170.380.380.380.380.38-
Oct 03, 20170.370.380.370.380.38137,600
Oct 02, 20170.370.370.370.370.3729,400
Sep 29, 20170.360.360.360.360.36-
Sep 28, 20170.360.360.360.360.3618,800
Sep 27, 20170.350.360.350.360.3635,000
Sep 26, 20170.350.350.350.350.3526,500
Sep 25, 20170.350.350.350.350.3545,000
Sep 22, 20170.350.350.340.340.3425,000
Sep 21, 20170.350.350.340.350.35335,700
Sep 20, 20170.360.360.350.350.3540,500
Sep 19, 20170.350.350.350.350.3520,000
Sep 18, 20170.360.360.350.350.35111,500
Sep 15, 20170.360.360.360.360.3610,000
Sep 14, 20170.360.360.360.360.3638,700
Sep 13, 20170.370.370.360.370.3718,700
Sep 12, 20170.360.370.360.370.3761,000
Sep 11, 20170.370.370.370.370.37-
Sep 08, 20170.370.370.370.370.37-
Sep 07, 20170.370.370.370.370.378,000
Sep 06, 20170.370.370.370.370.37-
Sep 05, 20170.360.370.360.370.3774,000
Sep 04, 20170.370.370.360.360.369,000
Aug 31, 20170.380.380.370.370.3714,000
Aug 30, 20170.380.380.370.380.3814,600
Aug 29, 20170.370.370.370.370.3780,000
Aug 28, 20170.370.370.370.370.3760,000
Aug 25, 20170.360.360.360.360.36-
Aug 24, 20170.380.380.360.360.36100,000
Aug 23, 20170.370.380.370.380.3825,000
Aug 22, 20170.380.380.370.370.3715,000
Aug 21, 20170.370.370.370.370.37-
Aug 18, 20170.370.370.370.370.37-
Aug 17, 20170.380.380.370.370.3724,300
Aug 16, 20170.370.380.370.380.3827,600
Aug 15, 20170.380.380.380.380.3840,000
Aug 14, 20170.380.380.380.380.384,000
Aug 11, 20170.380.380.380.380.3830,900
Aug 10, 20170.380.380.380.380.3827,000
Aug 08, 20170.390.390.380.380.3825,000
Aug 07, 20170.390.390.390.390.3920,100
Aug 04, 20170.380.380.380.380.3830,100
Aug 03, 20170.380.380.380.380.3816,600
Aug 02, 20170.380.380.380.380.38133,000
Aug 01, 20170.370.380.370.380.38169,300
Jul 31, 20170.350.360.350.360.36116,200
Jul 28, 20170.340.350.340.350.3598,200
Jul 27, 20170.370.370.340.350.35512,200
Jul 26, 20170.380.380.370.370.37176,100
Jul 25, 20170.380.380.380.380.38203,700
Jul 24, 20170.380.380.380.380.38466,200
Jul 21, 20170.420.420.370.380.382,265,200
Jul 20, 20170.450.460.450.450.4548,000
Jul 19, 20170.450.460.450.460.4661,000
Jul 18, 20170.450.460.450.450.45124,700
Jul 17, 20170.450.450.450.450.4525,100
Jul 14, 20170.440.450.440.440.44100,200
Jul 13, 20170.450.450.440.440.4419,800
Jul 12, 20170.440.440.440.440.4420,000
Jul 11, 20170.450.460.450.460.4612,300
Jul 10, 20170.440.440.440.440.4420,000
Jul 07, 20170.440.450.440.450.4551,500
Jul 06, 20170.460.460.440.440.4425,400
Jul 05, 20170.440.460.440.460.4660,200
Jul 04, 20170.460.460.440.440.44232,000
Jul 03, 20170.460.460.460.460.464,000
Jun 30, 20170.470.470.460.460.4635,500
Jun 29, 20170.460.470.460.470.4735,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...