E5H.SI - Golden Agri-Resources Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.29000.29500.28500.28500.285012,059,500
Aug 19, 20190.29000.29500.29000.29000.29004,748,200
Aug 16, 20190.29000.29500.29000.29000.29007,422,100
Aug 15, 20190.29500.30000.29000.29500.295023,247,600
Aug 14, 20190.30000.30000.29500.29500.29509,631,200
Aug 13, 20190.30000.30000.29500.30000.30009,249,600
Aug 08, 20190.29500.30000.29500.30000.30006,848,800
Aug 07, 20190.29000.30000.29000.30000.30009,095,000
Aug 06, 20190.29000.29500.28500.29500.29508,790,800
Aug 05, 20190.29500.29500.29000.29000.290022,723,900
Aug 02, 20190.29500.30000.29000.29500.29506,619,100
Aug 01, 20190.29500.30000.29500.29500.29508,497,700
Jul 31, 20190.30500.31000.29500.29500.295028,068,400
Jul 30, 20190.30500.31000.30000.31000.31009,623,300
Jul 29, 20190.31000.31000.30000.30500.30507,007,600
Jul 26, 20190.30500.31000.30000.31000.310013,364,600
Jul 25, 20190.30000.31000.30000.31000.310048,850,700
Jul 24, 20190.29500.30000.29000.30000.300020,539,200
Jul 23, 20190.29500.30000.29000.29000.290018,953,000
Jul 22, 20190.30000.30000.29000.29500.295022,537,600
Jul 19, 20190.30000.30000.29500.30000.300018,240,000
Jul 18, 20190.29500.30000.29500.30000.30004,815,200
Jul 17, 20190.29500.30000.29500.29500.29507,502,700
Jul 16, 20190.30000.30000.29500.30000.30007,224,500
Jul 15, 20190.30000.30500.29000.30000.300015,270,400
Jul 12, 20190.30500.31000.30000.30000.300013,546,300
Jul 11, 20190.30000.31000.30000.30500.305021,006,700
Jul 10, 20190.30000.30000.29500.30000.30005,024,400
Jul 09, 20190.30000.30000.29500.29500.29503,939,600
Jul 08, 20190.29500.30000.29000.30000.30008,566,600
Jul 05, 20190.30500.31000.29500.29500.295014,305,900
Jul 04, 20190.30000.30500.30000.30500.30505,096,700
Jul 03, 20190.29500.30500.29500.30000.300013,133,200
Jul 02, 20190.30500.30500.29500.30000.300010,242,000
Jul 01, 20190.29500.30500.29000.30500.305017,928,800
Jun 28, 20190.31500.31500.29000.29000.290065,850,700
Jun 27, 20190.31000.31500.30500.31000.310021,952,100
Jun 26, 20190.30500.31000.30500.31000.310019,588,900
Jun 25, 20190.30000.31000.30000.30500.305023,180,800
Jun 24, 20190.29500.30500.29500.30500.305019,730,900
Jun 21, 20190.28500.30000.28500.29500.295059,075,300
Jun 20, 20190.28000.28500.27500.28500.285030,638,500
Jun 19, 20190.27500.28000.27000.28000.280017,628,500
Jun 18, 20190.27000.27500.27000.27000.270017,201,600
Jun 17, 20190.27000.27500.27000.27500.27505,831,100
Jun 14, 20190.27500.27500.27000.27000.27005,931,800
Jun 13, 20190.27500.28000.27000.27500.27507,221,400
Jun 12, 20190.27500.28000.27000.27500.275021,608,100
Jun 11, 20190.27000.27500.26500.27500.275014,132,200
Jun 10, 20190.27000.27000.26500.27000.27004,426,500
Jun 07, 20190.26500.27000.26000.27000.270010,382,500
Jun 06, 20190.27000.27000.26500.27000.270010,680,600
Jun 04, 20190.27000.27500.26500.27000.27005,412,200
Jun 03, 20190.26000.27500.26000.27000.270027,237,100
May 31, 20190.26000.27000.26000.26500.265015,268,600
May 30, 20190.27000.27000.26000.26500.265014,216,600
May 29, 20190.26500.27500.26500.27000.270018,314,800
May 28, 20190.26000.27000.26000.27000.270031,449,300
May 27, 20190.26500.26500.26000.26000.26005,765,400
May 24, 20190.27000.27500.26000.26500.265026,749,400
May 23, 20190.27500.28000.27000.27500.27509,342,300
May 22, 20190.27500.28000.27000.27500.27507,407,200
May 21, 20190.27500.28000.27000.27500.275015,004,900
May 17, 20190.27000.28000.27000.27500.275010,439,100
May 16, 20190.27500.27500.26500.27000.270018,029,200
May 15, 20190.27500.28000.27500.27500.27505,274,700
May 14, 20190.28000.28000.27000.27500.27509,551,100
May 13, 20190.28000.28000.27500.27500.27503,537,900
May 10, 20190.28000.28500.27500.28000.28005,988,900
May 09, 20190.28500.28500.27500.28000.280013,058,000
May 08, 20190.29000.29500.28500.29000.290016,723,500
May 07, 20190.29000.29500.28500.29500.295015,583,400
May 06, 20190.30000.30000.29000.29500.295013,171,900
May 03, 20190.29500.30500.29000.29500.295018,880,900
May 02, 20190.29000.29500.29000.29000.29009,698,600
Apr 30, 20190.28500.29500.28500.29000.290023,876,300
Apr 29, 20190.28500.29500.28000.29000.290016,798,400
Apr 29, 20190.0058 Dividend
Apr 26, 20190.29000.29000.28500.28500.27927,495,200
Apr 25, 20190.29000.29000.28500.29000.28415,845,300
Apr 24, 20190.29500.29500.28500.28500.279212,224,200
Apr 23, 20190.29000.30000.29000.29500.289014,555,300
Apr 22, 20190.29500.29500.29000.29500.28906,569,900
Apr 18, 20190.30500.30500.29000.29500.289016,271,500
Apr 17, 20190.30000.30500.29500.30500.298811,049,700
Apr 16, 20190.31000.31000.29000.30000.293935,675,400
Apr 15, 20190.32000.32000.30500.31000.303726,257,300
Apr 12, 20190.31500.32000.31000.32000.313515,075,000
Apr 11, 20190.31000.32000.31000.31500.308613,971,200
Apr 10, 20190.32000.32000.31000.31500.308614,172,900
Apr 09, 20190.32000.32000.31500.32000.313511,409,600
Apr 08, 20190.32000.32000.31000.31500.308620,099,900
Apr 05, 20190.31500.32000.31000.32000.313517,029,600
Apr 04, 20190.29000.31500.29000.31500.308643,233,100
Apr 03, 20190.29000.29500.29000.29500.28909,868,400
Apr 02, 20190.28500.29000.28500.29000.284111,092,400
Apr 01, 20190.28000.28500.28000.28500.279216,866,600
Mar 29, 20190.28000.28000.27500.28000.274310,780,800
Mar 28, 20190.27000.28000.26500.28000.274311,556,200
Mar 27, 20190.27000.27000.26500.27000.26455,348,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...