U.S. Markets closed

China Aviation Oil (Singapore) Corporation Ltd (G92.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.615-0.005 (-0.309%)
As of 11:13AM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20171.621.631.611.621.62242,900
Sep 22, 20171.601.631.601.621.621,439,000
Sep 21, 20171.601.611.591.611.61477,200
Sep 20, 20171.611.611.601.601.60558,300
Sep 19, 20171.611.621.601.601.60503,800
Sep 18, 20171.631.631.611.611.611,086,700
Sep 15, 20171.591.631.591.631.632,783,900
Sep 14, 20171.621.621.591.591.59482,500
Sep 13, 20171.621.631.611.621.621,068,300
Sep 12, 20171.631.631.611.621.621,078,900
Sep 11, 20171.581.621.571.621.622,598,900
Sep 08, 20171.551.581.551.571.57717,100
Sep 07, 20171.551.581.551.551.55644,800
Sep 06, 20171.561.581.521.571.571,214,900
Sep 05, 20171.571.581.571.571.57702,900
Sep 04, 20171.601.601.551.571.571,498,900
Aug 31, 20171.611.611.591.601.60802,500
Aug 30, 20171.581.611.581.601.60739,800
Aug 29, 20171.601.601.581.581.581,027,900
Aug 28, 20171.611.631.601.601.603,450,500
Aug 25, 20171.561.611.551.601.603,281,900
Aug 24, 20171.541.571.541.551.551,442,800
Aug 23, 20171.551.571.521.531.532,472,800
Aug 22, 20171.471.541.471.541.543,203,000
Aug 21, 20171.491.491.471.471.471,466,600
Aug 18, 20171.461.491.451.491.492,819,000
Aug 17, 20171.531.531.481.481.484,044,000
Aug 16, 20171.571.571.531.531.531,727,900
Aug 15, 20171.581.591.571.581.58785,400
Aug 14, 20171.561.591.561.571.57812,000
Aug 11, 20171.571.571.531.561.561,660,800
Aug 10, 20171.631.631.551.571.574,019,500
Aug 08, 20171.631.641.621.631.631,140,600
Aug 07, 20171.651.651.621.631.631,730,900
Aug 04, 20171.651.671.651.651.651,569,600
Aug 03, 20171.661.661.651.651.651,140,700
Aug 02, 20171.671.671.651.661.661,047,000
Aug 01, 20171.651.671.651.671.671,947,600
Jul 31, 20171.651.651.621.641.642,185,500
Jul 28, 20171.681.701.621.651.654,686,100
Jul 27, 20171.771.781.661.671.675,450,900
Jul 26, 20171.791.791.761.761.761,823,400
Jul 25, 20171.791.791.781.791.79738,700
Jul 24, 20171.791.801.781.781.781,220,300
Jul 21, 20171.761.801.761.791.792,091,100
Jul 20, 20171.771.771.761.761.76606,300
Jul 19, 20171.771.791.761.761.762,088,000
Jul 18, 20171.761.781.751.771.772,176,800
Jul 17, 20171.751.771.751.761.763,602,400
Jul 14, 20171.671.741.671.741.746,028,300
Jul 13, 20171.691.691.671.671.67689,600
Jul 12, 20171.681.701.681.681.68926,100
Jul 11, 20171.681.701.671.681.681,631,000
Jul 10, 20171.671.681.671.681.68745,200
Jul 07, 20171.671.681.671.671.67512,900
Jul 06, 20171.681.681.671.671.67577,900
Jul 05, 20171.671.691.671.681.68645,700
Jul 04, 20171.691.701.671.671.671,383,900
Jul 03, 20171.681.691.681.681.68994,200
Jun 30, 20171.671.681.661.671.671,058,700
Jun 29, 20171.671.691.661.681.681,592,800
Jun 28, 20171.661.671.661.661.66981,500
Jun 27, 20171.681.701.661.661.661,166,900
Jun 23, 20171.681.701.671.681.681,230,700
Jun 22, 20171.671.701.661.681.681,023,000
Jun 21, 20171.701.701.671.671.671,507,300
Jun 20, 20171.681.711.671.701.702,063,400
Jun 19, 20171.661.691.661.691.691,100,000
Jun 16, 20171.671.681.661.661.661,096,100
Jun 15, 20171.691.701.661.671.671,416,200
Jun 14, 20171.701.701.691.691.69853,000
Jun 13, 20171.681.711.681.691.692,253,300
Jun 12, 20171.661.691.661.681.682,492,200
Jun 09, 20171.651.661.651.651.652,224,400
Jun 08, 20171.691.701.641.651.653,093,000
Jun 07, 20171.681.701.671.691.691,084,600
Jun 06, 20171.711.711.671.681.681,558,000
Jun 05, 20171.721.721.711.711.71501,900
Jun 02, 20171.731.731.711.721.721,419,200
Jun 01, 20171.701.731.701.721.724,432,000
May 31, 20171.691.721.681.701.706,468,100
May 30, 20171.681.691.681.681.68734,600
May 29, 20171.681.701.681.681.68697,600
May 26, 20171.701.701.681.681.681,338,800
May 25, 20171.681.711.681.701.702,523,500
May 24, 20171.671.701.671.681.681,199,400
May 23, 20171.701.701.671.671.671,351,900
May 22, 20171.701.711.691.701.701,596,700
May 19, 20171.701.721.681.701.703,443,700
May 18, 20171.641.701.631.691.694,029,800
May 17, 20171.651.661.631.641.641,494,600
May 16, 20171.631.661.631.661.663,086,900
May 15, 20171.621.641.621.631.631,148,700
May 12, 20171.641.641.621.621.621,471,200
May 11, 20171.621.661.621.651.653,209,300
May 09, 20171.621.621.611.621.621,060,500
May 08, 20171.611.631.611.611.61861,400
May 05, 20171.621.621.601.611.611,125,900
May 04, 20171.601.631.601.621.621,904,400
May 03, 20171.621.621.581.591.592,233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...