E5H.SI - Golden Agri-Resources Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20170.380.380.380.380.38-
Oct 17, 20170.380.380.380.380.385,223,600
Oct 17, 20170.380.380.380.380.385,223,600
Oct 16, 20170.380.380.380.380.388,881,100
Oct 13, 20170.380.380.380.380.385,291,300
Oct 12, 20170.380.380.380.380.384,546,100
Oct 11, 20170.380.380.380.380.386,923,000
Oct 10, 20170.380.380.380.380.387,172,100
Oct 09, 20170.380.380.380.380.3811,281,400
Oct 06, 20170.380.380.380.380.389,409,000
Oct 05, 20170.380.380.380.380.386,853,700
Oct 04, 20170.380.380.380.380.3823,800,800
Oct 03, 20170.380.380.380.380.388,122,400
Oct 02, 20170.380.380.380.380.384,768,900
Sep 29, 20170.380.380.380.380.3814,485,600
Sep 28, 20170.380.380.380.380.3811,457,300
Sep 27, 20170.380.380.380.380.383,388,400
Sep 26, 20170.380.390.380.380.3818,138,200
Sep 25, 20170.380.390.380.390.3912,690,172
Sep 22, 20170.380.380.380.380.384,168,200
Sep 21, 20170.380.380.380.380.3817,020,000
Sep 20, 20170.380.380.380.380.385,959,400
Sep 19, 20170.380.380.380.380.385,296,700
Sep 18, 20170.390.390.380.380.388,135,800
Sep 15, 20170.380.390.380.390.3915,020,000
Sep 14, 20170.380.400.380.380.3821,069,600
Sep 13, 20170.380.380.380.380.386,172,400
Sep 12, 20170.380.380.380.380.388,396,750
Sep 11, 20170.380.380.380.380.3819,223,700
Sep 08, 20170.380.400.380.380.389,332,600
Sep 07, 20170.390.390.380.380.384,304,300
Sep 06, 20170.400.400.380.390.3913,951,543
Sep 05, 20170.380.400.380.400.409,502,000
Sep 04, 20170.400.400.380.380.3832,051,541
Aug 31, 20170.400.400.390.400.4026,879,200
Aug 30, 20170.380.400.380.400.4027,763,800
Aug 29, 20170.380.400.380.380.3822,368,500
Aug 28, 20170.380.390.380.380.388,836,600
Aug 25, 20170.380.380.380.380.387,609,000
Aug 24, 20170.380.380.380.380.388,743,900
Aug 23, 20170.380.380.380.380.3828,921,300
Aug 22, 20170.370.380.370.380.3843,111,200
Aug 21, 20170.370.370.360.360.3617,399,300
Aug 18, 20170.380.380.370.370.376,360,700
Aug 17, 20170.370.380.370.380.3816,498,100
Aug 16, 20170.370.370.370.370.375,798,500
Aug 15, 20170.370.370.370.370.3713,302,200
Aug 14, 20170.380.380.370.380.386,283,100
Aug 11, 20170.380.380.380.380.3830,734,500
Aug 10, 20170.380.380.380.380.3842,082,500
Aug 08, 20170.370.380.370.380.3811,978,300
Aug 07, 20170.380.380.370.370.3714,440,600
Aug 04, 20170.390.390.380.380.3823,275,700
Aug 03, 20170.400.400.380.390.3918,723,000
Aug 02, 20170.400.400.400.400.4010,479,200
Aug 01, 20170.400.400.390.400.4020,515,600
Jul 31, 20170.400.400.390.400.4019,332,100
Jul 28, 20170.380.400.380.390.3918,285,300
Jul 27, 20170.390.400.380.390.3917,229,400
Jul 26, 20170.380.390.380.390.3920,261,900
Jul 25, 20170.380.380.380.380.388,903,700
Jul 24, 20170.380.380.380.380.384,933,800
Jul 21, 20170.380.380.380.380.3817,044,600
Jul 20, 20170.380.380.380.380.386,830,000
Jul 19, 20170.380.380.380.380.388,326,800
Jul 18, 20170.380.380.380.380.385,963,400
Jul 17, 20170.380.380.380.380.389,979,500
Jul 14, 20170.380.380.380.380.3812,883,300
Jul 13, 20170.380.380.380.380.3842,722,500
Jul 12, 20170.380.380.380.380.3810,142,300
Jul 11, 20170.380.380.370.380.3829,079,900
Jul 10, 20170.380.380.380.380.387,981,200
Jul 07, 20170.380.380.380.380.386,114,600
Jul 06, 20170.380.380.370.380.3814,084,500
Jul 05, 20170.370.380.370.380.3814,386,500
Jul 04, 20170.380.380.370.380.3816,765,800
Jul 03, 20170.380.380.370.380.3815,930,000
Jun 30, 20170.380.380.370.380.3835,125,400
Jun 29, 20170.380.380.380.380.3811,980,300
Jun 28, 20170.380.380.370.380.3815,337,500
Jun 27, 20170.380.380.380.380.3818,739,100
Jun 23, 20170.380.380.370.380.3820,146,500
Jun 22, 20170.370.380.370.380.3816,068,700
Jun 21, 20170.370.380.370.370.3711,291,800
Jun 20, 20170.370.380.370.370.3730,990,400
Jun 19, 20170.370.380.370.370.3710,268,100
Jun 16, 20170.370.380.370.370.3745,871,600
Jun 15, 20170.370.380.370.370.376,442,000
Jun 14, 20170.370.380.370.380.3824,311,000
Jun 13, 20170.380.380.370.380.3824,725,400
Jun 12, 20170.370.380.370.370.3741,339,700
Jun 09, 20170.370.370.370.370.3710,610,000
Jun 08, 20170.370.370.360.370.3713,329,200
Jun 07, 20170.370.370.370.370.3712,875,800
Jun 06, 20170.360.370.360.370.3712,096,100
Jun 05, 20170.370.370.360.370.3728,393,100
Jun 02, 20170.370.370.360.370.3720,412,400
Jun 01, 20170.370.370.360.360.3626,883,700
May 31, 20170.360.370.360.370.3743,947,900
May 30, 20170.370.370.350.360.3642,895,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...