I06.SI - Intraco Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.250.250.250.250.257,000
Nov 16, 20170.260.260.260.260.265,000
Nov 15, 20170.260.260.260.260.26-
Nov 14, 20170.260.260.260.260.26-
Nov 13, 20170.260.260.260.260.26-
Nov 10, 20170.280.280.260.260.2633,000
Nov 09, 20170.290.290.290.290.29-
Nov 08, 20170.290.290.290.290.29-
Nov 07, 20170.290.290.290.290.29-
Nov 06, 20170.280.290.250.290.2949,800
Nov 03, 20170.290.290.250.250.25700
Nov 02, 20170.250.250.250.250.254,000
Nov 01, 20170.250.290.250.250.259,100
Oct 31, 20170.250.250.250.250.259,000
Oct 30, 20170.290.290.290.290.29100
Oct 27, 20170.250.250.250.250.251,200
Oct 26, 20170.250.250.250.250.2511,200
Oct 25, 20170.270.270.270.270.27-
Oct 24, 20170.270.270.270.270.27-
Oct 23, 20170.270.270.270.270.27-
Oct 20, 20170.270.270.270.270.27-
Oct 19, 20170.270.270.270.270.2722,100
Oct 17, 20170.270.270.270.270.27-
Oct 16, 20170.270.270.270.270.271,000
Oct 13, 20170.250.250.250.250.25-
Oct 12, 20170.250.250.250.250.25-
Oct 11, 20170.250.250.250.250.254,000
Oct 10, 20170.260.260.250.250.2530,800
Oct 09, 20170.230.230.230.230.23-
Oct 06, 20170.230.230.230.230.23-
Oct 05, 20170.230.230.230.230.23-
Oct 04, 20170.240.240.230.230.2325,000
Oct 03, 20170.250.250.250.250.252,500
Oct 02, 20170.260.260.260.260.26-
Sep 29, 20170.260.260.260.260.26-
Sep 28, 20170.260.260.260.260.26-
Sep 27, 20170.260.260.260.260.26-
Sep 26, 20170.260.260.260.260.261,200
Sep 25, 20170.240.260.240.260.2613,000
Sep 22, 20170.250.250.250.250.25-
Sep 21, 20170.260.260.250.250.2517,500
Sep 20, 20170.260.260.260.260.2680,000
Sep 19, 20170.270.270.270.270.273,300
Sep 18, 20170.270.270.270.270.27-
Sep 15, 20170.270.270.270.270.27-
Sep 14, 20170.260.280.260.270.2739,900
Sep 13, 20170.260.290.260.270.27157,900
Sep 12, 20170.300.300.300.300.30100
Sep 11, 20170.270.270.270.270.27-
Sep 08, 20170.270.270.270.270.2716,700
Sep 07, 20170.270.270.270.270.27-
Sep 06, 20170.270.270.270.270.27-
Sep 05, 20170.250.320.250.270.2710,300
Sep 04, 20170.320.320.320.320.32-
Aug 31, 20170.340.340.260.320.321,500
Aug 30, 20170.250.250.250.250.252,200
Aug 29, 20170.250.250.250.250.251,000
Aug 28, 20170.310.310.310.310.31-
Aug 25, 20170.290.350.250.310.31181,600
Aug 24, 20170.250.250.250.250.25-
Aug 23, 20170.250.250.250.250.25-
Aug 22, 20170.250.250.250.250.25-
Aug 21, 20170.250.250.250.250.25-
Aug 18, 20170.250.250.250.250.25-
Aug 17, 20170.250.250.250.250.25-
Aug 16, 20170.250.250.250.250.255,000
Aug 15, 20170.250.290.250.290.2966,100
Aug 14, 20170.300.300.300.300.30-
Aug 11, 20170.300.300.300.300.30-
Aug 10, 20170.250.300.250.300.307,200
Aug 08, 20170.260.260.250.250.255,000
Aug 07, 20170.260.260.260.260.264,000
Aug 04, 20170.240.240.240.240.24-
Aug 03, 20170.250.250.240.240.2410,000
Aug 02, 20170.250.250.250.250.253,600
Aug 01, 20170.250.250.250.250.25-
Jul 31, 20170.250.250.250.250.253,000
Jul 28, 20170.250.250.250.250.251,400
Jul 27, 20170.250.250.250.250.252,500
Jul 26, 20170.250.250.250.250.258,000
Jul 25, 20170.250.250.250.250.25-
Jul 24, 20170.250.250.250.250.254,000
Jul 21, 20170.280.280.280.280.28-
Jul 20, 20170.280.280.280.280.28-
Jul 19, 20170.250.280.250.280.2882,100
Jul 18, 20170.280.280.280.280.285,000
Jul 17, 20170.250.250.250.250.252,500
Jul 14, 20170.250.250.250.250.252,000
Jul 13, 20170.270.270.270.270.27-
Jul 12, 20170.270.270.270.270.27-
Jul 11, 20170.270.270.270.270.27-
Jul 10, 20170.270.270.270.270.27-
Jul 07, 20170.250.270.250.270.272,200
Jul 06, 20170.250.250.250.250.25-
Jul 05, 20170.250.250.250.250.25-
Jul 04, 20170.250.250.250.250.25-
Jul 03, 20170.250.250.250.250.251,200
Jun 30, 20170.250.250.250.250.2510,000
Jun 29, 20170.250.250.250.250.25-
Jun 28, 20170.250.250.250.250.2516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...