U.S. Markets closed

IFS Capital Limited (I49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.19000.0000 (0.00%)
At close: 4:25PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 2021------
May 10, 2021------
May 07, 2021------
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20210.19600.19600.19200.19200.192092,600
Apr 22, 20210.19200.19700.19200.19700.197024,500
Apr 21, 20210.19200.19200.19200.19200.192029,000
Apr 20, 20210.19300.19300.19300.19300.1930-
Apr 19, 20210.19300.19300.19300.19300.1930-
Apr 16, 20210.19300.19900.19300.19300.193058,500
Apr 15, 20210.19300.19300.19300.19300.193026,900
Apr 14, 20210.19200.19200.19200.19200.1920-
Apr 13, 20210.19800.19800.19200.19200.192028,000
Apr 12, 20210.19600.19600.19600.19600.1960-
Apr 09, 20210.19600.19600.19600.19600.196049,500
Apr 08, 20210.19400.19800.19200.19800.198065,100
Apr 07, 20210.19500.19500.19400.19400.1940158,300
Apr 06, 20210.19500.19500.19500.19500.1950-
Apr 05, 20210.19500.19500.19000.19500.1950223,100
Apr 01, 20210.19000.19000.19000.19000.1900-
Mar 31, 20210.19000.19000.19000.19000.1900100
Mar 30, 20210.19400.19400.19400.19400.194012,000
Mar 29, 20210.19200.19200.19200.19200.192021,700
Mar 26, 20210.19100.19500.19100.19400.194058,800
Mar 25, 20210.20000.20000.19000.19000.19001,900
Mar 24, 20210.20000.20000.19000.19400.194024,000
Mar 23, 20210.19300.19500.19300.19400.194050,000
Mar 22, 20210.19400.19400.19000.19000.190063,600
Mar 19, 20210.19400.19400.19400.19400.1940-
Mar 18, 20210.19400.19400.19400.19400.1940-
Mar 17, 20210.19400.19400.19400.19400.1940-
Mar 16, 20210.18700.19400.18700.19400.1940130,000
Mar 15, 20210.18700.18700.18700.18700.187030,000
Mar 12, 20210.18700.18700.18700.18700.1870-
Mar 11, 20210.18700.18700.18700.18700.18707,200
Mar 10, 20210.18700.18700.18700.18700.1870-
Mar 09, 20210.18700.18700.18700.18700.1870-
Mar 08, 20210.18700.18700.18700.18700.1870-
Mar 05, 20210.18700.18700.18700.18700.1870-
Mar 04, 20210.18700.18700.18700.18700.1870-
Mar 03, 20210.18700.18700.18700.18700.1870-
Mar 02, 20210.18700.18700.18700.18700.1870-
Mar 01, 20210.19500.19500.18700.18700.1870190,000
Feb 26, 20210.19800.20500.19500.20000.2000170,400
Feb 25, 20210.20000.20000.20000.20000.2000-
Feb 24, 20210.20000.20000.20000.20000.2000-
Feb 23, 20210.20000.20000.20000.20000.20003,600
Feb 22, 20210.20000.20000.20000.20000.2000-
Feb 19, 20210.20000.20000.20000.20000.2000-
Feb 18, 20210.20000.20000.20000.20000.200040,000
Feb 17, 20210.20000.20000.20000.20000.200046,600
Feb 16, 20210.20000.20000.20000.20000.200066,600
Feb 15, 20210.20000.20500.20000.20000.2000376,600
Feb 11, 20210.19900.19900.19900.19900.1990-
Feb 10, 20210.19800.19900.19800.19900.1990120,000
Feb 09, 20210.19200.19200.19200.19200.1920-
Feb 08, 20210.19100.19200.19100.19200.192025,000
Feb 05, 20210.19500.20000.19100.19100.191063,500
Feb 04, 20210.18700.18700.18700.18700.1870-
Feb 03, 20210.18700.18700.18700.18700.18703,600
Feb 02, 20210.19000.19000.19000.19000.1900-
Feb 01, 20210.19000.19000.19000.19000.1900-
Jan 29, 20210.19000.19000.19000.19000.1900-
Jan 28, 20210.19000.19000.19000.19000.190036,000
Jan 27, 20210.19000.19000.19000.19000.1900-
Jan 26, 20210.19000.19000.19000.19000.190010,800
Jan 25, 20210.19000.20000.19000.20000.200051,000
Jan 22, 20210.19500.19500.19500.19500.1950-
Jan 21, 20210.19200.19500.19000.19500.1950252,400
Jan 20, 20210.19200.19500.19100.19300.193045,300
Jan 19, 20210.19000.19000.19000.19000.190020,000
Jan 18, 20210.19400.19400.19400.19400.1940-
Jan 15, 20210.19400.19400.19400.19400.1940-
Jan 14, 20210.18700.19400.18700.19400.194012,500
Jan 13, 20210.18600.18600.18600.18600.1860-
Jan 12, 20210.19000.19000.18600.18600.186020,100
Jan 11, 20210.19000.19300.19000.19300.193070,000
Jan 08, 20210.19500.20000.19500.20000.200040,300
Jan 07, 20210.19000.20000.18900.19500.1950100,100
Jan 06, 20210.19000.19000.19000.19000.190052,200
Jan 05, 20210.18500.18500.18500.18500.1850-
Jan 04, 20210.18500.18500.18500.18500.1850-
Dec 31, 2020------
Dec 30, 20200.18500.18500.18500.18500.1850-
Dec 29, 20200.18700.18700.18500.18500.185012,000
Dec 28, 20200.18800.18800.18800.18800.1880-
Dec 24, 2020------
Dec 23, 20200.18800.18800.18800.18800.1880-
Dec 22, 20200.18800.18800.18800.18800.188043,600
Dec 21, 20200.18700.18700.18700.18700.18703,600
Dec 18, 20200.18600.18600.18600.18600.1860-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...