U.S. Markets open in 9 hrs 30 mins

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.635-0.035 (-2.096%)
As of 11:40AM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20171.681.701.621.631.632,739,200
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
May 02, 20171.621.631.621.621.621,244,000
Apr 28, 20171.631.631.611.621.621,241,500
Apr 27, 20171.641.651.621.631.631,808,300
Apr 26, 20171.631.661.631.641.642,372,300
Apr 25, 20171.591.641.581.631.633,238,300
Apr 25, 20170.045 Dividend
Apr 24, 20171.651.661.631.631.582,668,200
Apr 21, 20171.651.661.631.651.602,702,100
Apr 20, 20171.631.671.631.631.592,773,200
Apr 19, 20171.701.701.611.631.583,701,100
Apr 18, 20171.681.711.671.691.642,584,000
Apr 17, 20171.681.691.661.671.631,119,100
Apr 13, 20171.711.721.681.681.642,707,900
Apr 12, 20171.741.741.691.721.673,096,300
Apr 11, 20171.641.721.641.721.678,889,200
Apr 10, 20171.641.651.631.641.591,447,800
Apr 07, 20171.651.661.631.651.602,344,700
Apr 06, 20171.661.681.641.651.613,288,600
Apr 05, 20171.631.681.621.661.627,395,400
Apr 04, 20171.571.631.571.631.588,896,800
Apr 03, 20171.521.571.521.561.525,516,600
Mar 31, 20171.521.521.511.521.481,082,400
Mar 30, 20171.531.531.511.521.481,600,800
Mar 29, 20171.521.531.511.521.482,832,300
Mar 28, 20171.501.531.491.521.484,454,700
Mar 27, 20171.481.501.481.491.452,630,500
Mar 24, 20171.471.481.471.481.431,035,300
Mar 23, 20171.471.481.461.471.421,392,500
Mar 22, 20171.471.481.461.471.431,408,900
Mar 21, 20171.491.501.471.481.441,230,900
Mar 20, 20171.491.501.481.491.44799,800
Mar 17, 20171.481.501.471.501.452,337,400
Mar 16, 20171.471.481.471.481.431,557,700
Mar 15, 20171.471.481.461.461.421,193,400
Mar 14, 20171.471.481.461.471.431,329,800
Mar 13, 20171.491.491.471.471.421,654,600
Mar 10, 20171.501.501.481.481.441,225,000
Mar 09, 20171.501.501.481.501.451,591,100
Mar 08, 20171.501.501.491.501.461,677,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...