U.S. Markets closed

GuocoLand Limited (F17.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.895-0.01 (-0.79%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.901.901.891.891.89166,300
Jun 22, 20171.901.911.901.911.91115,700
Jun 21, 20171.911.911.901.901.9081,800
Jun 20, 20171.901.921.901.911.91415,300
Jun 19, 20171.911.911.891.901.90519,900
Jun 16, 20171.871.921.861.921.922,152,900
Jun 15, 20171.871.881.861.861.86270,000
Jun 14, 20171.871.881.861.881.88179,400
Jun 13, 20171.881.881.871.871.87221,700
Jun 12, 20171.871.881.871.881.88409,400
Jun 09, 20171.861.871.861.871.87505,000
Jun 08, 20171.861.871.861.861.86456,500
Jun 07, 20171.861.871.861.861.86504,800
Jun 06, 20171.861.861.851.851.85233,600
Jun 05, 20171.851.861.851.861.86563,700
Jun 02, 20171.841.851.841.841.84262,000
Jun 01, 20171.831.841.831.831.83435,800
May 31, 20171.841.841.821.821.82167,900
May 30, 20171.831.831.821.831.83266,000
May 29, 20171.831.831.821.831.83313,000
May 26, 20171.841.841.821.821.82368,100
May 25, 20171.841.841.821.831.83475,400
May 24, 20171.831.831.821.831.83356,000
May 23, 20171.841.841.821.821.82415,300
May 22, 20171.831.831.821.831.83294,200
May 19, 20171.821.831.821.831.83174,200
May 18, 20171.821.821.811.821.82471,800
May 17, 20171.821.831.821.821.821,117,800
May 16, 20171.831.831.821.821.82465,900
May 15, 20171.831.831.821.831.83316,000
May 12, 20171.831.831.821.821.82251,600
May 11, 20171.831.831.821.831.83342,300
May 09, 20171.821.831.821.831.83130,400
May 08, 20171.831.831.821.821.82147,500
May 05, 20171.831.831.821.831.831,494,300
May 04, 20171.831.841.831.831.83574,000
May 03, 20171.831.841.821.831.83722,100
May 02, 20171.831.841.821.831.83697,700
Apr 28, 20171.831.831.821.831.83403,500
Apr 27, 20171.841.841.831.841.84654,600
Apr 26, 20171.831.841.821.831.831,015,800
Apr 25, 20171.841.851.821.831.831,455,800
Apr 24, 20171.841.841.821.841.841,345,900
Apr 21, 20171.841.861.831.831.831,579,500
Apr 20, 20171.831.841.831.841.84284,300
Apr 19, 20171.831.831.821.821.82352,000
Apr 18, 20171.831.841.821.831.83237,600
Apr 17, 20171.831.841.821.831.83421,100
Apr 13, 20171.841.841.821.831.83720,300
Apr 12, 20171.841.841.831.841.84213,700
Apr 11, 20171.841.851.831.831.83734,000
Apr 10, 20171.851.861.841.841.841,337,400
Apr 07, 20171.851.851.841.851.85196,000
Apr 06, 20171.851.851.841.851.85449,600
Apr 05, 20171.851.851.831.841.841,353,100
Apr 04, 20171.861.861.831.851.852,620,400
Apr 03, 20171.861.861.841.861.861,067,300
Mar 31, 20171.861.861.841.851.851,465,000
Mar 30, 20171.851.871.841.851.851,799,300
Mar 29, 20171.841.851.841.851.8576,800
Mar 28, 20171.841.851.831.841.84301,600
Mar 27, 20171.841.841.831.831.83438,400
Mar 24, 20171.851.851.831.841.84262,300
Mar 23, 20171.841.851.841.841.84181,500
Mar 22, 20171.851.851.831.841.84497,900
Mar 21, 20171.851.861.851.851.85503,500
Mar 20, 20171.871.871.841.841.84740,800
Mar 17, 20171.861.871.841.861.863,532,400
Mar 16, 20171.871.881.861.861.86792,600
Mar 15, 20171.871.871.851.851.851,032,900
Mar 14, 20171.891.891.871.871.87735,000
Mar 13, 20171.891.911.881.891.891,236,000
Mar 10, 20171.851.951.841.891.894,621,100
Mar 09, 20171.861.861.841.851.851,329,000
Mar 08, 20171.861.861.841.851.851,026,300
Mar 07, 20171.851.861.851.851.85915,300
Mar 06, 20171.831.851.831.851.85597,400
Mar 03, 20171.841.841.821.831.83353,600
Mar 02, 20171.831.841.831.831.8369,100
Mar 01, 20171.831.841.831.831.83560,400
Feb 28, 20171.831.841.831.841.84205,500
Feb 27, 20171.851.861.831.841.84347,500
Feb 24, 20171.841.851.841.851.85718,900
Feb 23, 20171.851.861.841.851.85889,100
Feb 22, 20171.861.861.851.851.85377,600
Feb 21, 20171.861.871.851.861.86307,700
Feb 20, 20171.871.871.851.861.86229,200
Feb 17, 20171.871.881.861.861.86217,300
Feb 16, 20171.871.871.861.871.87105,700
Feb 15, 20171.861.881.861.871.87134,900
Feb 14, 20171.881.881.851.861.86244,900
Feb 13, 20171.891.901.881.881.88315,300
Feb 10, 20171.881.891.871.881.88412,500
Feb 09, 20171.871.891.871.871.87309,900
Feb 08, 20171.881.881.871.881.88193,400
Feb 07, 20171.871.891.861.881.88469,300
Feb 06, 20171.871.891.871.871.87602,800
Feb 03, 20171.861.871.851.871.87273,900
Feb 02, 20171.851.871.851.871.87197,100
Feb 01, 20171.851.871.851.871.87312,700
*Close price adjusted for dividends and splits.
Loading more data...