Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Food Empire Holdings Limited (F03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.51000.0000 (0.00%)
As of 03:32PM SGT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.50500.51000.50500.51000.5100206,200
Sep 26, 20220.51000.51000.50500.51000.5100264,100
Sep 23, 20220.51500.51500.51000.51000.510046,000
Sep 22, 20220.51500.51500.50500.51500.5150395,800
Sep 21, 20220.52000.52000.51000.51500.5150174,400
Sep 20, 20220.52000.52000.51500.51500.5150131,400
Sep 19, 20220.52000.52000.52000.52000.5200120,000
Sep 16, 20220.51500.52000.51500.51500.5150232,600
Sep 15, 20220.51500.51500.51000.51500.515034,800
Sep 14, 20220.51000.51500.51000.51500.515042,000
Sep 13, 20220.51500.51500.51000.51500.5150180,000
Sep 12, 20220.51500.51500.51000.51500.5150140,800
Sep 09, 20220.51500.51500.50500.51000.5100124,300
Sep 08, 20220.51500.52000.51000.51000.5100245,100
Sep 07, 20220.51500.51500.51000.51500.5150292,500
Sep 06, 20220.52000.52500.52000.52500.5250455,400
Sep 05, 20220.52500.52500.52000.52000.5200168,500
Sep 02, 20220.52500.53000.52500.52500.5250178,300
Sep 01, 20220.53000.53000.52500.52500.5250205,500
Aug 31, 20220.53500.53500.52500.52500.5250261,300
Aug 30, 20220.54000.54000.53500.53500.5350360,700
Aug 29, 20220.55000.55000.54500.54500.5450231,000
Aug 26, 20220.56000.56000.55500.55500.555051,000
Aug 25, 20220.55500.56000.55500.56000.5600836,800
Aug 24, 20220.54500.56000.54500.55000.5500566,800
Aug 23, 20220.54000.54500.53500.54500.5450268,400
Aug 22, 20220.54000.54000.53500.54000.5400598,500
Aug 19, 20220.54500.54500.54000.54000.5400848,600
Aug 18, 20220.53500.54000.53500.54000.5400754,200
Aug 17, 20220.53000.53500.52500.53500.5350405,500
Aug 16, 20220.55000.55000.52500.53500.5350649,800
Aug 15, 20220.55500.55500.54000.55000.5500384,000
Aug 12, 20220.57000.57000.55500.55500.5550849,100
Aug 11, 20220.54500.55000.54500.55000.55001,309,300
Aug 10, 20220.53500.54500.53500.54500.5450580,700
Aug 08, 20220.52000.54000.52000.53500.5350479,100
Aug 05, 20220.51500.52000.51500.51500.5150145,600
Aug 04, 20220.51500.51500.51000.51500.5150862,400
Aug 03, 20220.51000.52000.51000.51500.5150893,700
Aug 02, 20220.52000.52000.51000.51000.5100498,700
Aug 01, 20220.52500.55000.52000.52000.5200787,700
Jul 29, 20220.51000.53000.51000.52000.5200785,400
Jul 28, 20220.47500.47500.46000.46500.4650119,400
Jul 27, 20220.47500.47500.46000.47500.475047,900
Jul 26, 20220.47000.47500.45500.45500.4550325,800
Jul 25, 20220.48000.48500.47500.47500.4750179,700
Jul 22, 20220.49000.49000.48500.48500.485043,000
Jul 21, 20220.49000.49500.48500.49000.490074,500
Jul 20, 20220.49500.49500.49000.49000.490070,000
Jul 19, 20220.49500.50000.49500.49500.4950126,500
Jul 18, 20220.50500.50500.50000.50000.500060,000
Jul 15, 20220.50500.50500.50500.50500.505055,200
Jul 14, 20220.51000.51500.50500.50500.505015,600
Jul 13, 20220.51000.51000.51000.51000.5100-
Jul 12, 20220.51000.51000.51000.51000.510062,600
Jul 08, 20220.51000.51500.51000.51000.510015,100
Jul 07, 20220.51500.52000.51500.52000.5200212,000
Jul 06, 20220.51000.52500.51000.51500.515097,600
Jul 05, 20220.51500.51500.51000.51000.510098,000
Jul 04, 20220.51500.51500.51500.51500.5150129,000
Jul 01, 20220.51000.52000.51000.52000.520041,200
Jun 30, 20220.52000.52000.51500.51500.515034,200
Jun 29, 20220.52000.52000.50500.51000.5100131,200
Jun 28, 20220.52000.52000.51000.51500.515047,100
Jun 27, 20220.52500.52500.51500.52000.5200191,100
Jun 24, 20220.51500.52500.51500.52500.525010,800
Jun 23, 20220.52000.52500.51500.52500.525065,700
Jun 22, 20220.52000.53000.51500.52000.520058,300
Jun 21, 20220.52000.52500.52000.52000.520022,600
Jun 20, 20220.52000.52000.52000.52000.5200110,200
Jun 17, 20220.52500.52500.52000.52000.520034,000
Jun 16, 20220.53500.53500.53000.53000.530028,300
Jun 15, 20220.53000.53000.53000.53000.530015,800
Jun 14, 20220.53000.53000.53000.53000.53001,300
Jun 13, 20220.53000.53000.53000.53000.530010,300
Jun 10, 20220.53500.53500.51500.52500.525080,500
Jun 09, 20220.52000.53500.51500.53500.535026,900
Jun 08, 20220.53000.53000.52000.52500.525053,600
Jun 07, 20220.53500.53500.52500.53000.530033,400
Jun 06, 20220.53500.53500.52500.53500.53503,400
Jun 03, 20220.53000.53000.51500.52500.525098,500
Jun 02, 20220.53000.53000.52500.53000.530017,000
Jun 01, 20220.54000.54000.53500.53500.535011,300
May 31, 20220.54000.54000.53500.54000.540024,800
May 30, 20220.53500.53500.53500.53500.53506,100
May 27, 20220.54000.54000.53000.53500.535076,600
May 26, 20220.53500.53500.53000.53500.5350104,500
May 25, 20220.53500.54000.53500.53500.5350136,100
May 24, 20220.53000.53500.53000.53500.5350104,600
May 23, 20220.53500.54000.53000.53000.5300413,800
May 20, 20220.51500.54000.51500.53500.5350157,900
May 19, 20220.52000.53000.52000.53000.5300144,400
May 18, 20220.53500.53500.53000.53000.5300106,500
May 17, 20220.52000.54500.52000.52500.5250504,800
May 13, 20220.51500.52500.50000.52500.5250284,700
May 12, 20220.52000.53000.50500.51500.5150491,900
May 11, 20220.49000.52000.49000.52000.520028,000
May 10, 20220.47500.48000.47000.48000.480071,600
May 09, 20220.50000.50000.48000.48000.480097,300
May 06, 20220.50500.50500.49000.50000.5000104,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement