U.S. markets closed

GuocoLand Limited (F17.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5900+0.0100 (+0.63%)
As of 11:48AM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20211.58001.59001.58001.59001.590020,200
Mar 05, 20211.58001.58001.57001.58001.580086,100
Mar 04, 20211.57001.58001.57001.58001.580030,600
Mar 03, 20211.58001.58001.56001.57001.570072,100
Mar 02, 20211.57001.58001.56001.58001.580073,700
Mar 01, 20211.57001.58001.56001.58001.580049,700
Feb 26, 20211.58001.59001.56001.56001.5600178,400
Feb 25, 20211.59001.60001.57001.59001.5900220,200
Feb 24, 20211.58001.60001.56001.56001.5600126,400
Feb 23, 20211.58001.60001.56001.59001.590081,500
Feb 22, 20211.56001.59001.56001.57001.570035,300
Feb 19, 20211.58001.59001.56001.57001.5700191,200
Feb 18, 20211.59001.60001.58001.59001.590057,100
Feb 17, 20211.58001.60001.58001.60001.600064,400
Feb 16, 20211.59001.60001.58001.59001.590071,500
Feb 15, 20211.59001.59001.58001.58001.580054,800
Feb 11, 20211.58001.61001.58001.58001.580086,000
Feb 10, 20211.62001.62001.58001.60001.600070,100
Feb 09, 20211.59001.61001.58001.58001.580021,900
Feb 08, 20211.57001.62001.57001.59001.590056,600
Feb 05, 20211.56001.58001.56001.57001.570060,900
Feb 04, 20211.60001.63001.56001.56001.5600168,200
Feb 03, 20211.59001.64001.58001.58001.580047,100
Feb 02, 20211.59001.60001.58001.58001.580074,200
Feb 01, 20211.56001.59001.56001.59001.590071,800
Jan 29, 20211.60001.60001.57001.57001.5700107,700
Jan 28, 20211.59001.61001.59001.61001.610094,000
Jan 27, 20211.63001.63001.59001.63001.6300137,200
Jan 26, 20211.61001.64001.59001.60001.6000170,900
Jan 25, 20211.63001.64001.61001.61001.6100113,800
Jan 22, 20211.66001.67001.63001.63001.6300464,000
Jan 21, 20211.65001.66001.65001.65001.6500155,100
Jan 20, 20211.65001.66001.64001.65001.6500218,500
Jan 19, 20211.66001.68001.64001.66001.6600112,200
Jan 18, 20211.67001.69001.62001.65001.6500250,500
Jan 15, 20211.58001.68001.58001.66001.6600907,300
Jan 14, 20211.57001.59001.57001.58001.5800162,300
Jan 13, 20211.56001.59001.56001.57001.5700126,800
Jan 12, 20211.56001.57001.56001.56001.5600170,400
Jan 11, 20211.57001.58001.56001.56001.5600148,100
Jan 08, 20211.56001.57001.55001.56001.5600185,100
Jan 07, 20211.54001.57001.54001.56001.5600248,400
Jan 06, 20211.54001.55001.53001.55001.5500111,100
Jan 05, 20211.53001.54001.53001.53001.5300335,200
Jan 04, 20211.53001.55001.53001.54001.540032,600
Dec 31, 2020------
Dec 30, 20201.54001.55001.54001.54001.540036,300
Dec 29, 20201.54001.54001.54001.54001.540018,000
Dec 28, 20201.55001.55001.54001.54001.540058,100
Dec 24, 2020------
Dec 23, 20201.54001.55001.54001.55001.550036,500
Dec 22, 20201.55001.55001.54001.54001.540068,500
Dec 21, 20201.55001.55001.55001.55001.5500104,700
Dec 18, 20201.56001.57001.55001.56001.5600123,900
Dec 17, 20201.56001.56001.55001.55001.5500128,400
Dec 16, 20201.55001.57001.55001.55001.5500204,700
Dec 15, 20201.56001.57001.55001.55001.550048,800
Dec 14, 20201.57001.57001.56001.56001.5600135,500
Dec 11, 20201.57001.57001.55001.57001.570029,200
Dec 10, 20201.56001.57001.54001.57001.570025,800
Dec 09, 20201.56001.56001.55001.56001.560041,600
Dec 08, 20201.56001.57001.55001.55001.550055,000
Dec 07, 20201.60001.60001.56001.56001.560058,600
Dec 04, 20201.59001.59001.57001.58001.580056,800
Dec 03, 20201.60001.60001.57001.58001.580074,200
Dec 02, 20201.57001.59001.56001.58001.5800158,800
Dec 01, 20201.58001.58001.56001.58001.5800128,400
Nov 30, 20201.58001.59001.53001.59001.5900373,800
Nov 27, 20201.56001.58001.56001.58001.580038,900
Nov 26, 20201.56001.57001.55001.56001.5600167,300
Nov 25, 20201.59001.61001.56001.56001.5600242,100
Nov 24, 20201.60001.60001.54001.59001.5900261,500
Nov 23, 20201.56001.58001.55001.56001.5600203,400
Nov 20, 20201.53001.56001.53001.56001.5600145,300
Nov 19, 20201.54001.54001.50001.51001.5100104,600
Nov 18, 20201.55001.55001.52001.54001.5400198,700
Nov 17, 20201.51001.56001.51001.56001.5600295,300
Nov 16, 20201.48001.52001.47001.51001.5100910,300
Nov 13, 20201.48001.48001.46001.47001.470048,900
Nov 12, 20201.48001.49001.47001.48001.4800173,600
Nov 11, 20201.50001.50001.47001.48001.4800190,800
Nov 10, 20201.48001.51001.48001.49001.4900418,300
Nov 09, 20201.48001.49001.45001.48001.4800191,700
Nov 06, 20201.47001.47001.45001.46001.460075,600
Nov 05, 20201.46001.49001.46001.47001.4700552,500
Nov 04, 20201.45001.45001.43001.45001.4500167,200
Nov 03, 20201.44001.45001.43001.44001.4400196,600
Nov 02, 20201.47001.47001.41001.45001.4500264,900
Oct 30, 20201.49001.49001.45001.46001.4600317,100
Oct 29, 20201.53001.54001.49001.52001.5200390,500
Oct 29, 20200.06 Dividend
Oct 28, 20201.64001.65001.62001.62001.5600721,100
Oct 27, 20201.64001.65001.63001.64001.5793371,900
Oct 26, 20201.58001.65001.58001.63001.5696698,200
Oct 23, 20201.55001.58001.55001.57001.5119135,000
Oct 22, 20201.57001.58001.55001.55001.4926254,300
Oct 21, 20201.57001.58001.55001.57001.5119345,900
Oct 20, 20201.56001.58001.54001.58001.5215221,600
Oct 19, 20201.56001.58001.56001.56001.5022194,500
Oct 16, 20201.54001.55001.53001.55001.492679,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...