SES - Delayed Quote SGD

PEC Ltd. (IX2.SI)

0.5400 0.0000 (0.00%)
At close: April 26 at 11:43 AM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 200
Apr 25, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 200
Apr 24, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 10,600
Apr 23, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 5,100
Apr 22, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 2,500
Apr 19, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Apr 18, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Apr 17, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 2,000
Apr 16, 2024 0.5550 0.5550 0.5350 0.5500 0.5500 13,100
Apr 15, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Apr 12, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 1,600
Apr 11, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 11,700
Apr 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 4, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 200
Apr 2, 2024 0.5450 0.5500 0.5450 0.5500 0.5500 3,100
Apr 1, 2024 0.5650 0.5650 0.5200 0.5450 0.5450 31,700
Mar 28, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 8,000
Mar 27, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Mar 26, 2024 0.5850 0.5850 0.5700 0.5700 0.5700 10,000
Mar 25, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Mar 22, 2024 0.5950 0.5950 0.5750 0.5750 0.5750 1,100
Mar 21, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 51,600
Mar 20, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Mar 19, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 30,000
Mar 18, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 2,100
Mar 15, 2024 0.5950 0.5950 0.5850 0.5850 0.5850 4,300
Mar 14, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,200
Mar 13, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 289,300
Mar 12, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 298,400
Mar 11, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 45,000
Mar 8, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Mar 7, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 242,400
Mar 6, 2024 0.5750 0.5900 0.5750 0.5900 0.5900 200,200
Mar 5, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 22,000
Mar 4, 2024 0.5800 0.5850 0.5650 0.5650 0.5650 72,400
Mar 1, 2024 0.5600 0.5750 0.5600 0.5750 0.5750 12,000
Feb 29, 2024 0.5500 0.5650 0.5500 0.5600 0.5600 36,700
Feb 28, 2024 0.5600 0.5650 0.5500 0.5600 0.5600 108,600
Feb 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 23, 2024 0.5550 0.5550 0.5400 0.5500 0.5500 103,700
Feb 22, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Feb 21, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Feb 20, 2024 0.5400 0.5550 0.5400 0.5450 0.5450 36,000
Feb 19, 2024 0.5300 0.5450 0.5250 0.5400 0.5400 58,700
Feb 16, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 28,300
Feb 15, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 14, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 13, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 9, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 8, 2024 0.5200 0.5200 0.5000 0.5200 0.5200 3,400
Feb 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 2, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,000
Feb 1, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 3,000
Jan 31, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 30, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 29, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 26, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 25, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 24, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 23, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 22, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 19, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 18, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 17, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 16, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 15, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 1,000
Jan 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 11, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 10, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 8, 2024 0.5500 0.5600 0.5450 0.5600 0.5600 69,900
Jan 5, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 7,500
Jan 4, 2024 0.5150 0.5450 0.5050 0.5450 0.5450 26,500
Jan 3, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 16,600
Jan 2, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 14,300
Dec 29, 2023 0.5100 0.5150 0.5100 0.5150 0.5150 14,700
Dec 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Dec 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 40,200
Dec 26, 2023 0.5150 0.5150 0.5000 0.5150 0.5150 20,000
Dec 22, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Dec 21, 2023 0.5250 0.5350 0.5250 0.5350 0.5350 39,000
Dec 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 19, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 18, 2023 0.5300 0.5350 0.5300 0.5300 0.5300 71,300
Dec 15, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Dec 14, 2023 0.5200 0.5350 0.5200 0.5350 0.5350 25,400
Dec 13, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Dec 12, 2023 0.5050 0.5300 0.5000 0.5250 0.5250 55,800
Dec 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Dec 8, 2023 0.5100 0.5400 0.5000 0.5400 0.5400 15,100
Dec 7, 2023 0.5150 0.5150 0.4800 0.5050 0.5050 20,000
Dec 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 5, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 37,800
Dec 4, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 1, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 10,000
Nov 30, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 12,500
Nov 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 28, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 27,300
Nov 27, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 100
Nov 24, 2023 0.5200 0.5450 0.5150 0.5200 0.5200 54,200
Nov 23, 2023 0.5250 0.5350 0.5250 0.5350 0.5350 24,100
Nov 22, 2023 0.5300 0.5400 0.5300 0.5350 0.5350 16,000
Nov 21, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 10,000
Nov 20, 2023 0.5100 0.5300 0.5050 0.5250 0.5250 88,600
Nov 17, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 7,000
Nov 16, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Nov 15, 2023 0.5000 0.5250 0.5000 0.5250 0.5250 46,100
Nov 14, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Nov 10, 2023 0.5500 0.5600 0.5400 0.5450 0.5450 9,200
Nov 9, 2023 0.0200 Dividend
Nov 9, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 42,500
Nov 8, 2023 0.5400 0.5600 0.5300 0.5500 0.5300 44,700
Nov 7, 2023 0.5400 0.5600 0.5400 0.5400 0.5204 19,700
Nov 6, 2023 0.5300 0.5300 0.5150 0.5150 0.4963 5,000
Nov 3, 2023 0.5300 0.5300 0.5300 0.5300 0.5107 -
Nov 2, 2023 0.5300 0.5300 0.5300 0.5300 0.5107 10,000
Nov 1, 2023 0.5300 0.5300 0.5300 0.5300 0.5107 -
Oct 31, 2023 0.5300 0.5300 0.5300 0.5300 0.5107 1,600
Oct 30, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 27, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 22,000
Oct 26, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 25, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 24, 2023 0.5350 0.5450 0.5350 0.5450 0.5252 47,700
Oct 23, 2023 0.5350 0.5350 0.5350 0.5350 0.5155 -
Oct 20, 2023 0.5350 0.5350 0.5350 0.5350 0.5155 -
Oct 19, 2023 0.5350 0.5350 0.5350 0.5350 0.5155 -
Oct 18, 2023 0.5350 0.5350 0.5350 0.5350 0.5155 -
Oct 17, 2023 0.5350 0.5400 0.5350 0.5350 0.5155 24,000
Oct 16, 2023 0.5400 0.5400 0.5400 0.5400 0.5204 -
Oct 13, 2023 0.5400 0.5400 0.5400 0.5400 0.5204 1,300
Oct 12, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 11, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 10, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 9, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 1,000
Oct 6, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 5, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 4, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 3, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Oct 2, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Sep 29, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Sep 28, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 1,000
Sep 27, 2023 0.5550 0.5550 0.5550 0.5550 0.5348 18,000
Sep 26, 2023 0.5550 0.5550 0.5550 0.5550 0.5348 11,000
Sep 25, 2023 0.5600 0.5600 0.5500 0.5500 0.5300 14,000
Sep 22, 2023 0.5700 0.5700 0.5550 0.5600 0.5396 9,200
Sep 21, 2023 0.5600 0.5600 0.5600 0.5600 0.5396 8,500
Sep 20, 2023 0.5700 0.5700 0.5300 0.5500 0.5300 45,400
Sep 19, 2023 0.5450 0.5700 0.5450 0.5700 0.5493 19,300
Sep 18, 2023 0.5450 0.5450 0.5450 0.5450 0.5252 -
Sep 15, 2023 0.5400 0.5450 0.5400 0.5450 0.5252 600
Sep 14, 2023 0.5400 0.5400 0.5400 0.5400 0.5204 1,300
Sep 13, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Sep 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Sep 11, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Sep 8, 2023 0.5500 0.5800 0.5500 0.5800 0.5589 20,100
Sep 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5300 15,100
Sep 6, 2023 0.5800 0.5800 0.5300 0.5300 0.5107 50,000
Sep 5, 2023 0.5850 0.5850 0.5850 0.5850 0.5637 50,000
Sep 4, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Aug 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Aug 30, 2023 0.5900 0.5900 0.5800 0.5800 0.5589 24,000
Aug 29, 2023 0.5800 0.5900 0.5800 0.5800 0.5589 67,000
Aug 28, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Aug 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Aug 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Aug 23, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 2,000
Aug 22, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Aug 21, 2023 0.5850 0.5900 0.5850 0.5900 0.5685 40,000
Aug 18, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Aug 17, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Aug 16, 2023 0.6000 0.6000 0.5900 0.5900 0.5685 11,800
Aug 15, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 3,000
Aug 14, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Aug 11, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Aug 10, 2023 0.5900 0.6000 0.5900 0.6000 0.5782 141,900
Aug 8, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Aug 7, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Aug 4, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 5,000
Aug 3, 2023 0.6000 0.6000 0.5900 0.5900 0.5685 52,300
Aug 2, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Aug 1, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Jul 31, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 23,300
Jul 28, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 15,000
Jul 27, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 25,000
Jul 26, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 24,000
Jul 25, 2023 0.6000 0.6050 0.6000 0.6000 0.5782 121,600
Jul 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Jul 21, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Jul 20, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Jul 19, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Jul 18, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
Jul 17, 2023 0.6000 0.6000 0.5800 0.5800 0.5589 87,000
Jul 14, 2023 0.5850 0.5850 0.5850 0.5850 0.5637 -
Jul 13, 2023 0.5850 0.5850 0.5850 0.5850 0.5637 5,000
Jul 12, 2023 0.5950 0.5950 0.5950 0.5950 0.5734 -
Jul 11, 2023 0.5950 0.5950 0.5950 0.5950 0.5734 2,500
Jul 10, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Jul 7, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Jul 6, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 22,000
Jul 5, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Jul 4, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Jul 3, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 40,000
Jun 30, 2023 0.6050 0.6150 0.5750 0.5750 0.5541 141,000
Jun 28, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 -
Jun 27, 2023 0.6000 0.6050 0.5900 0.5900 0.5685 221,500
Jun 26, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 6,000
Jun 23, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 50,000
Jun 22, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 95,000
Jun 21, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 14,000
Jun 20, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 3,000
Jun 19, 2023 0.5900 0.6000 0.5900 0.6000 0.5782 28,000
Jun 16, 2023 0.5900 0.5900 0.5900 0.5900 0.5685 10,000
Jun 15, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 14, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 13, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 3,000
Jun 12, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 9, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 8, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 7, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 6, 2023 0.6050 0.6050 0.6050 0.6050 0.5830 -
Jun 5, 2023 0.5900 0.6100 0.5900 0.6050 0.5830 84,000
Jun 1, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 31, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 30, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 29, 2023 0.5900 0.6000 0.5900 0.6000 0.5782 58,300
May 26, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 25, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 24, 2023 0.6000 0.6000 0.5900 0.6000 0.5782 86,600
May 23, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 93,100
May 22, 2023 0.6100 0.6100 0.6100 0.6100 0.5878 -
May 19, 2023 0.5800 0.6100 0.5800 0.6100 0.5878 3,900
May 18, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 17, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 24,000
May 16, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 15, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 35,200
May 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 22,000
May 11, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 -
May 10, 2023 0.5800 0.5800 0.5800 0.5800 0.5589 1,800
May 9, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 8, 2023 0.5900 0.6000 0.5900 0.6000 0.5782 10,200
May 5, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 4, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 3, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
May 2, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Apr 28, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -
Apr 27, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 100
Apr 26, 2023 0.6000 0.6000 0.6000 0.6000 0.5782 -