Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 7 minutes

S&P Futures
4,263.00
-23.50(-0.55%)
Dow Futures
33,854.00
-127.00(-0.37%)
Nasdaq Futures
13,427.00
-96.25(-0.71%)
Russell 2000 Futures
1,988.50
-13.20(-0.66%)
Crude Oil
89.71
-0.79(-0.87%)
Gold
1,765.90
-5.30(-0.30%)

Advertisement

Lian Beng Group Ltd (L03.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5250

-0.0050

(-0.94%)

As of 03:17PM SGT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.5300	0.5300	0.5250	0.5250	0.5250	102,000
Aug 18, 2022	0.5250	0.5300	0.5250	0.5300	0.5300	50,400
Aug 17, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	10,000
Aug 16, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	50,000
Aug 15, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Aug 12, 2022	0.5250	0.5300	0.5250	0.5300	0.5300	231,000
Aug 11, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	14,600
Aug 10, 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 08, 2022	0.5350	0.5350	0.5200	0.5350	0.5350	211,000
Aug 05, 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 04, 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 03, 2022	0.5350	0.5350	0.5300	0.5350	0.5350	61,500
Aug 02, 2022	0.5300	0.5350	0.5300	0.5350	0.5350	25,000
Aug 01, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 29, 2022	0.5250	0.5300	0.5250	0.5300	0.5300	37,400
Jul 28, 2022	0.5250	0.5300	0.5250	0.5250	0.5250	223,500
Jul 27, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	113,000
Jul 26, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	161,100
Jul 22, 2022	0.5000	0.5050	0.5000	0.5050	0.5050	128,000
Jul 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 20, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 19, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	38,000
Jul 18, 2022	0.5050	0.5050	0.5050	0.5050	0.5050	5,000
Jul 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	91,000
Jul 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	130,000
Jul 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	260,000
Jul 12, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	300,000
Jul 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Jul 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Jul 06, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	15,000
Jul 05, 2022	0.5000	0.5100	0.5000	0.5050	0.5050	7,400
Jul 04, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Jul 01, 2022	0.5000	0.5000	0.4950	0.4950	0.4950	134,100
Jun 30, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	109,900
Jun 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	4,900
Jun 28, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Jun 27, 2022	0.5000	0.5050	0.5000	0.5050	0.5050	102,200
Jun 24, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	78,900
Jun 23, 2022	0.5000	0.5050	0.4950	0.5050	0.5050	105,000
Jun 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jun 21, 2022	0.5100	0.5150	0.5100	0.5150	0.5150	11,400
Jun 20, 2022	0.4950	0.5100	0.4950	0.5100	0.5100	12,400
Jun 17, 2022	0.5000	0.5050	0.5000	0.5000	0.5000	163,000
Jun 16, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	169,000
Jun 15, 2022	0.5050	0.5100	0.5050	0.5100	0.5100	4,900
Jun 14, 2022	0.5050	0.5050	0.4950	0.5050	0.5050	17,800
Jun 13, 2022	0.5050	0.5050	0.5000	0.5050	0.5050	279,600
Jun 10, 2022	0.5050	0.5100	0.5050	0.5100	0.5100	30,000
Jun 09, 2022	0.5100	0.5150	0.5050	0.5150	0.5150	56,000
Jun 08, 2022	0.5200	0.5250	0.5200	0.5250	0.5250	8,100
Jun 07, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	13,800
Jun 06, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	16,000
Jun 03, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 02, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 01, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 31, 2022	0.5150	0.5200	0.5150	0.5200	0.5200	74,500
May 30, 2022	0.5050	0.5150	0.5050	0.5150	0.5150	41,800
May 27, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	962,500
May 26, 2022	0.5000	0.5050	0.5000	0.5050	0.5050	30,400
May 25, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	137,000
May 24, 2022	0.4950	0.5000	0.4950	0.5000	0.5000	264,800
May 23, 2022	0.5000	0.5050	0.5000	0.5000	0.5000	332,700
May 20, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	458,100
May 19, 2022	0.5050	0.5100	0.5000	0.5000	0.5000	244,500
May 18, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	11,700
May 17, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	8,000
May 13, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	25,000
May 12, 2022	0.5050	0.5100	0.5000	0.5100	0.5100	73,000
May 11, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	66,500
May 10, 2022	0.5000	0.5050	0.5000	0.5050	0.5050	107,400
May 09, 2022	0.5050	0.5050	0.5000	0.5050	0.5050	17,000
May 06, 2022	0.5050	0.5100	0.5050	0.5050	0.5050	260,500
May 05, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
May 04, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 29, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 28, 2022	0.5050	0.5150	0.5050	0.5150	0.5150	6,000
Apr 27, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 26, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	600
Apr 25, 2022	0.5050	0.5150	0.5050	0.5150	0.5150	5,100
Apr 22, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	20,600
Apr 21, 2022	0.5150	0.5200	0.5150	0.5200	0.5200	25,000
Apr 20, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 19, 2022	0.5100	0.5200	0.5100	0.5150	0.5150	8,800
Apr 18, 2022	0.5150	0.5150	0.5100	0.5100	0.5100	4,900
Apr 14, 2022	0.5050	0.5150	0.5050	0.5150	0.5150	22,000
Apr 13, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	15,400
Apr 12, 2022	0.5050	0.5150	0.5050	0.5150	0.5150	150,200
Apr 11, 2022	0.5050	0.5100	0.5000	0.5050	0.5050	122,800
Apr 08, 2022	0.5100	0.5150	0.5100	0.5150	0.5150	27,200
Apr 07, 2022	0.5100	0.5100	0.5050	0.5100	0.5100	145,000
Apr 06, 2022	0.5100	0.5100	0.5050	0.5100	0.5100	20,400
Apr 05, 2022	0.5200	0.5200	0.5100	0.5150	0.5150	108,800
Apr 04, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 01, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 31, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	17,800
Mar 30, 2022	0.5150	0.5200	0.5150	0.5200	0.5200	11,200
Mar 29, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 28, 2022	0.5100	0.5150	0.5100	0.5150	0.5150	52,000
Mar 25, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	106,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,263.00-23.50(-0.55%)

Dow Futures33,854.00-127.00(-0.37%)

Nasdaq Futures13,427.00-96.25(-0.71%)

Russell 2000 Futures1,988.50-13.20(-0.66%)

Crude Oil89.71-0.79(-0.87%)

Gold1,765.90-5.30(-0.30%)

Lian Beng Group Ltd (L03.SI)

S&P Futures
4,263.00
-23.50(-0.55%)

Dow Futures
33,854.00
-127.00(-0.37%)

Nasdaq Futures
13,427.00
-96.25(-0.71%)

Russell 2000 Futures
1,988.50
-13.20(-0.66%)

Crude Oil
89.71
-0.79(-0.87%)

Gold
1,765.90
-5.30(-0.30%)