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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	0.0370	0.0380	0.0350	0.0350	0.0350	3,448,300
Jan 20, 2021	0.0370	0.0390	0.0370	0.0370	0.0370	6,993,300
Jan 19, 2021	0.0360	0.0390	0.0360	0.0370	0.0370	16,656,600
Jan 18, 2021	0.0350	0.0370	0.0350	0.0370	0.0370	5,205,400
Jan 15, 2021	0.0380	0.0380	0.0360	0.0370	0.0370	5,843,000
Jan 14, 2021	0.0380	0.0390	0.0340	0.0390	0.0390	8,300,700
Jan 13, 2021	0.0400	0.0420	0.0380	0.0380	0.0380	35,309,100
Jan 12, 2021	0.0330	0.0390	0.0320	0.0390	0.0390	25,695,300
Jan 11, 2021	0.0350	0.0350	0.0340	0.0340	0.0340	1,396,700
Jan 08, 2021	0.0320	0.0360	0.0320	0.0350	0.0350	12,731,800
Jan 07, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	825,100
Jan 06, 2021	0.0330	0.0340	0.0330	0.0330	0.0330	5,563,100
Jan 05, 2021	0.0310	0.0330	0.0310	0.0320	0.0320	6,077,800
Jan 04, 2021	0.0310	0.0320	0.0310	0.0320	0.0320	3,229,100
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.0320	0.0320	0.0310	0.0310	0.0310	1,355,100
Dec 29, 2020	0.0320	0.0320	0.0310	0.0320	0.0320	3,202,000
Dec 28, 2020	0.0320	0.0320	0.0290	0.0320	0.0320	7,791,000
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.0330	0.0340	0.0330	0.0340	0.0340	2,901,400
Dec 22, 2020	0.0330	0.0340	0.0330	0.0340	0.0340	410,000
Dec 21, 2020	0.0360	0.0360	0.0340	0.0340	0.0340	5,571,000
Dec 18, 2020	0.0330	0.0350	0.0330	0.0350	0.0350	6,789,200
Dec 17, 2020	0.0330	0.0330	0.0320	0.0330	0.0330	2,326,000
Dec 16, 2020	0.0330	0.0340	0.0330	0.0340	0.0340	2,672,000
Dec 15, 2020	0.0330	0.0330	0.0320	0.0330	0.0330	2,809,500
Dec 14, 2020	0.0340	0.0340	0.0330	0.0330	0.0330	932,800
Dec 11, 2020	0.0330	0.0350	0.0330	0.0330	0.0330	8,213,200
Dec 10, 2020	0.0330	0.0330	0.0320	0.0320	0.0320	1,390,000
Dec 09, 2020	0.0340	0.0340	0.0320	0.0330	0.0330	807,000
Dec 08, 2020	0.0320	0.0340	0.0320	0.0340	0.0340	4,176,600
Dec 07, 2020	0.0330	0.0330	0.0310	0.0310	0.0310	3,275,700
Dec 04, 2020	0.0330	0.0340	0.0320	0.0320	0.0320	1,875,000
Dec 03, 2020	0.0330	0.0340	0.0330	0.0330	0.0330	2,430,600
Dec 02, 2020	0.0340	0.0340	0.0330	0.0330	0.0330	1,280,000
Dec 01, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	3,300,000
Nov 30, 2020	0.0350	0.0350	0.0340	0.0350	0.0350	3,306,100
Nov 27, 2020	0.0350	0.0360	0.0350	0.0350	0.0350	4,488,600
Nov 26, 2020	0.0330	0.0360	0.0330	0.0340	0.0340	4,780,600
Nov 25, 2020	0.0360	0.0370	0.0340	0.0350	0.0350	5,746,000
Nov 24, 2020	0.0360	0.0370	0.0350	0.0360	0.0360	3,018,500
Nov 23, 2020	0.0350	0.0370	0.0350	0.0370	0.0370	2,957,100
Nov 20, 2020	0.0350	0.0370	0.0350	0.0350	0.0350	12,099,900
Nov 19, 2020	0.0340	0.0350	0.0330	0.0340	0.0340	2,323,200
Nov 18, 2020	0.0350	0.0350	0.0340	0.0340	0.0340	4,710,200
Nov 17, 2020	0.0350	0.0360	0.0330	0.0340	0.0340	7,279,100
Nov 16, 2020	0.0360	0.0360	0.0350	0.0350	0.0350	2,071,000
Nov 13, 2020	0.0340	0.0370	0.0340	0.0350	0.0350	4,786,200
Nov 12, 2020	0.0370	0.0370	0.0340	0.0350	0.0350	7,411,600
Nov 11, 2020	0.0360	0.0400	0.0360	0.0370	0.0370	22,758,600
Nov 10, 2020	0.0370	0.0370	0.0350	0.0370	0.0370	5,022,400
Nov 09, 2020	0.0360	0.0380	0.0350	0.0370	0.0370	11,841,300
Nov 06, 2020	0.0340	0.0360	0.0340	0.0350	0.0350	5,436,700
Nov 05, 2020	0.0340	0.0350	0.0330	0.0340	0.0340	2,404,200
Nov 04, 2020	0.0340	0.0360	0.0330	0.0330	0.0330	8,622,600
Nov 03, 2020	0.0320	0.0340	0.0320	0.0340	0.0340	6,361,100
Nov 02, 2020	0.0310	0.0330	0.0310	0.0310	0.0310	6,467,400
Oct 30, 2020	0.0350	0.0350	0.0320	0.0320	0.0320	6,962,400
Oct 29, 2020	0.0350	0.0360	0.0340	0.0340	0.0340	6,295,000
Oct 28, 2020	0.0370	0.0380	0.0360	0.0360	0.0360	9,745,900
Oct 27, 2020	0.0350	0.0380	0.0350	0.0380	0.0380	12,782,800
Oct 26, 2020	0.0370	0.0370	0.0340	0.0360	0.0360	5,731,100
Oct 23, 2020	0.0360	0.0390	0.0360	0.0370	0.0370	20,079,000
Oct 22, 2020	0.0340	0.0370	0.0340	0.0360	0.0360	16,507,700
Oct 21, 2020	0.0360	0.0360	0.0340	0.0350	0.0350	5,479,600
Oct 20, 2020	0.0350	0.0370	0.0340	0.0360	0.0360	9,688,000
Oct 19, 2020	0.0350	0.0370	0.0340	0.0350	0.0350	15,878,400
Oct 16, 2020	0.0340	0.0350	0.0330	0.0350	0.0350	4,265,600
Oct 15, 2020	0.0340	0.0360	0.0340	0.0340	0.0340	5,117,500
Oct 14, 2020	0.0360	0.0370	0.0330	0.0350	0.0350	11,070,900
Oct 13, 2020	0.0350	0.0380	0.0350	0.0360	0.0360	23,938,100
Oct 12, 2020	0.0320	0.0350	0.0320	0.0350	0.0350	9,056,000
Oct 09, 2020	0.0320	0.0340	0.0310	0.0330	0.0330	7,089,400
Oct 08, 2020	0.0320	0.0330	0.0310	0.0320	0.0320	9,633,900
Oct 07, 2020	0.0300	0.0320	0.0300	0.0310	0.0310	9,052,300
Oct 06, 2020	0.0310	0.0310	0.0300	0.0310	0.0310	7,254,500
Oct 05, 2020	0.0290	0.0310	0.0280	0.0310	0.0310	9,812,900
Oct 02, 2020	0.0300	0.0300	0.0270	0.0290	0.0290	8,070,200
Oct 01, 2020	0.0300	0.0320	0.0290	0.0290	0.0290	6,789,300
Sep 30, 2020	0.0300	0.0320	0.0290	0.0290	0.0290	7,028,800
Sep 29, 2020	0.0340	0.0340	0.0310	0.0310	0.0310	4,579,000
Sep 28, 2020	0.0350	0.0350	0.0330	0.0330	0.0330	1,277,300
Sep 25, 2020	0.0340	0.0380	0.0340	0.0340	0.0340	38,578,000
Sep 24, 2020	0.0330	0.0350	0.0320	0.0330	0.0330	8,093,400
Sep 23, 2020	0.0330	0.0360	0.0310	0.0330	0.0330	13,122,000
Sep 22, 2020	0.0280	0.0330	0.0280	0.0320	0.0320	8,279,600
Sep 21, 2020	0.0330	0.0330	0.0280	0.0290	0.0290	8,933,800
Sep 18, 2020	0.0330	0.0340	0.0320	0.0320	0.0320	4,871,300
Sep 17, 2020	0.0350	0.0360	0.0320	0.0340	0.0340	7,109,000
Sep 16, 2020	0.0360	0.0370	0.0340	0.0370	0.0370	3,651,200
Sep 15, 2020	0.0330	0.0380	0.0330	0.0360	0.0360	40,340,000
Sep 14, 2020	0.0340	0.0340	0.0320	0.0320	0.0320	6,326,900
Sep 11, 2020	0.0340	0.0360	0.0320	0.0330	0.0330	6,885,600
Sep 10, 2020	0.0390	0.0390	0.0320	0.0330	0.0330	12,703,200
Sep 09, 2020	0.0380	0.0410	0.0370	0.0380	0.0380	15,790,100
Sep 08, 2020	0.0400	0.0420	0.0370	0.0380	0.0380	6,057,800
Sep 07, 2020	0.0410	0.0450	0.0400	0.0410	0.0410	20,055,900
Sep 04, 2020	0.0360	0.0430	0.0340	0.0400	0.0400	27,613,400
Sep 03, 2020	0.0460	0.0470	0.0380	0.0390	0.0390	28,268,400
Sep 02, 2020	0.0500	0.0500	0.0440	0.0450	0.0450	14,266,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,840.50-5.50(-0.14%)

Dow Futures31,026.00-56.00(-0.18%)

Nasdaq Futures13,370.00-25.50(-0.19%)

Samko Timber Limited (E6R.SI)

S&P Futures
3,840.50
-5.50(-0.14%)

Dow Futures
31,026.00
-56.00(-0.18%)

Nasdaq Futures
13,370.00
-25.50(-0.19%)