U.S. markets closed

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0350-0.0020 (-5.41%)
As of 5:04PM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20210.03700.03800.03500.03500.03503,448,300
Jan 20, 20210.03700.03900.03700.03700.03706,993,300
Jan 19, 20210.03600.03900.03600.03700.037016,656,600
Jan 18, 20210.03500.03700.03500.03700.03705,205,400
Jan 15, 20210.03800.03800.03600.03700.03705,843,000
Jan 14, 20210.03800.03900.03400.03900.03908,300,700
Jan 13, 20210.04000.04200.03800.03800.038035,309,100
Jan 12, 20210.03300.03900.03200.03900.039025,695,300
Jan 11, 20210.03500.03500.03400.03400.03401,396,700
Jan 08, 20210.03200.03600.03200.03500.035012,731,800
Jan 07, 20210.03300.03300.03300.03300.0330825,100
Jan 06, 20210.03300.03400.03300.03300.03305,563,100
Jan 05, 20210.03100.03300.03100.03200.03206,077,800
Jan 04, 20210.03100.03200.03100.03200.03203,229,100
Dec 31, 2020------
Dec 30, 20200.03200.03200.03100.03100.03101,355,100
Dec 29, 20200.03200.03200.03100.03200.03203,202,000
Dec 28, 20200.03200.03200.02900.03200.03207,791,000
Dec 24, 2020------
Dec 23, 20200.03300.03400.03300.03400.03402,901,400
Dec 22, 20200.03300.03400.03300.03400.0340410,000
Dec 21, 20200.03600.03600.03400.03400.03405,571,000
Dec 18, 20200.03300.03500.03300.03500.03506,789,200
Dec 17, 20200.03300.03300.03200.03300.03302,326,000
Dec 16, 20200.03300.03400.03300.03400.03402,672,000
Dec 15, 20200.03300.03300.03200.03300.03302,809,500
Dec 14, 20200.03400.03400.03300.03300.0330932,800
Dec 11, 20200.03300.03500.03300.03300.03308,213,200
Dec 10, 20200.03300.03300.03200.03200.03201,390,000
Dec 09, 20200.03400.03400.03200.03300.0330807,000
Dec 08, 20200.03200.03400.03200.03400.03404,176,600
Dec 07, 20200.03300.03300.03100.03100.03103,275,700
Dec 04, 20200.03300.03400.03200.03200.03201,875,000
Dec 03, 20200.03300.03400.03300.03300.03302,430,600
Dec 02, 20200.03400.03400.03300.03300.03301,280,000
Dec 01, 20200.03400.03400.03400.03400.03403,300,000
Nov 30, 20200.03500.03500.03400.03500.03503,306,100
Nov 27, 20200.03500.03600.03500.03500.03504,488,600
Nov 26, 20200.03300.03600.03300.03400.03404,780,600
Nov 25, 20200.03600.03700.03400.03500.03505,746,000
Nov 24, 20200.03600.03700.03500.03600.03603,018,500
Nov 23, 20200.03500.03700.03500.03700.03702,957,100
Nov 20, 20200.03500.03700.03500.03500.035012,099,900
Nov 19, 20200.03400.03500.03300.03400.03402,323,200
Nov 18, 20200.03500.03500.03400.03400.03404,710,200
Nov 17, 20200.03500.03600.03300.03400.03407,279,100
Nov 16, 20200.03600.03600.03500.03500.03502,071,000
Nov 13, 20200.03400.03700.03400.03500.03504,786,200
Nov 12, 20200.03700.03700.03400.03500.03507,411,600
Nov 11, 20200.03600.04000.03600.03700.037022,758,600
Nov 10, 20200.03700.03700.03500.03700.03705,022,400
Nov 09, 20200.03600.03800.03500.03700.037011,841,300
Nov 06, 20200.03400.03600.03400.03500.03505,436,700
Nov 05, 20200.03400.03500.03300.03400.03402,404,200
Nov 04, 20200.03400.03600.03300.03300.03308,622,600
Nov 03, 20200.03200.03400.03200.03400.03406,361,100
Nov 02, 20200.03100.03300.03100.03100.03106,467,400
Oct 30, 20200.03500.03500.03200.03200.03206,962,400
Oct 29, 20200.03500.03600.03400.03400.03406,295,000
Oct 28, 20200.03700.03800.03600.03600.03609,745,900
Oct 27, 20200.03500.03800.03500.03800.038012,782,800
Oct 26, 20200.03700.03700.03400.03600.03605,731,100
Oct 23, 20200.03600.03900.03600.03700.037020,079,000
Oct 22, 20200.03400.03700.03400.03600.036016,507,700
Oct 21, 20200.03600.03600.03400.03500.03505,479,600
Oct 20, 20200.03500.03700.03400.03600.03609,688,000
Oct 19, 20200.03500.03700.03400.03500.035015,878,400
Oct 16, 20200.03400.03500.03300.03500.03504,265,600
Oct 15, 20200.03400.03600.03400.03400.03405,117,500
Oct 14, 20200.03600.03700.03300.03500.035011,070,900
Oct 13, 20200.03500.03800.03500.03600.036023,938,100
Oct 12, 20200.03200.03500.03200.03500.03509,056,000
Oct 09, 20200.03200.03400.03100.03300.03307,089,400
Oct 08, 20200.03200.03300.03100.03200.03209,633,900
Oct 07, 20200.03000.03200.03000.03100.03109,052,300
Oct 06, 20200.03100.03100.03000.03100.03107,254,500
Oct 05, 20200.02900.03100.02800.03100.03109,812,900
Oct 02, 20200.03000.03000.02700.02900.02908,070,200
Oct 01, 20200.03000.03200.02900.02900.02906,789,300
Sep 30, 20200.03000.03200.02900.02900.02907,028,800
Sep 29, 20200.03400.03400.03100.03100.03104,579,000
Sep 28, 20200.03500.03500.03300.03300.03301,277,300
Sep 25, 20200.03400.03800.03400.03400.034038,578,000
Sep 24, 20200.03300.03500.03200.03300.03308,093,400
Sep 23, 20200.03300.03600.03100.03300.033013,122,000
Sep 22, 20200.02800.03300.02800.03200.03208,279,600
Sep 21, 20200.03300.03300.02800.02900.02908,933,800
Sep 18, 20200.03300.03400.03200.03200.03204,871,300
Sep 17, 20200.03500.03600.03200.03400.03407,109,000
Sep 16, 20200.03600.03700.03400.03700.03703,651,200
Sep 15, 20200.03300.03800.03300.03600.036040,340,000
Sep 14, 20200.03400.03400.03200.03200.03206,326,900
Sep 11, 20200.03400.03600.03200.03300.03306,885,600
Sep 10, 20200.03900.03900.03200.03300.033012,703,200
Sep 09, 20200.03800.04100.03700.03800.038015,790,100
Sep 08, 20200.04000.04200.03700.03800.03806,057,800
Sep 07, 20200.04100.04500.04000.04100.041020,055,900
Sep 04, 20200.03600.04300.03400.04000.040027,613,400
Sep 03, 20200.04600.04700.03800.03900.039028,268,400
Sep 02, 20200.05000.05000.04400.04500.045014,266,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...