Advertisement
Advertisement
U.S. markets open in 5 hours 7 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.53000.53000.52500.52500.5250102,000
Aug 18, 20220.52500.53000.52500.53000.530050,400
Aug 17, 20220.52500.52500.52500.52500.525010,000
Aug 16, 20220.52500.52500.52500.52500.525050,000
Aug 15, 20220.53000.53000.53000.53000.53001,000
Aug 12, 20220.52500.53000.52500.53000.5300231,000
Aug 11, 20220.53000.54000.53000.54000.540014,600
Aug 10, 20220.53500.53500.53500.53500.5350-
Aug 08, 20220.53500.53500.52000.53500.5350211,000
Aug 05, 20220.53500.53500.53500.53500.5350-
Aug 04, 20220.53500.53500.53500.53500.5350-
Aug 03, 20220.53500.53500.53000.53500.535061,500
Aug 02, 20220.53000.53500.53000.53500.535025,000
Aug 01, 20220.53000.53000.53000.53000.5300-
Jul 29, 20220.52500.53000.52500.53000.530037,400
Jul 28, 20220.52500.53000.52500.52500.5250223,500
Jul 27, 20220.50000.50000.50000.50000.5000113,000
Jul 26, 20220.50000.50000.50000.50000.5000-
Jul 25, 20220.50000.50000.50000.50000.5000161,100
Jul 22, 20220.50000.50500.50000.50500.5050128,000
Jul 21, 20220.50000.50000.50000.50000.5000-
Jul 20, 20220.50000.50000.50000.50000.5000-
Jul 19, 20220.50000.50000.50000.50000.500038,000
Jul 18, 20220.50500.50500.50500.50500.50505,000
Jul 15, 20220.50000.50000.50000.50000.500091,000
Jul 14, 20220.50000.50000.50000.50000.5000130,000
Jul 13, 20220.50000.50000.50000.50000.5000260,000
Jul 12, 20220.49500.50000.49500.50000.5000300,000
Jul 08, 20220.50000.50000.50000.50000.500010,000
Jul 07, 20220.50000.50000.50000.50000.50008,000
Jul 06, 20220.51000.51000.50000.50000.500015,000
Jul 05, 20220.50000.51000.50000.50500.50507,400
Jul 04, 20220.51000.51000.51000.51000.51005,000
Jul 01, 20220.50000.50000.49500.49500.4950134,100
Jun 30, 20220.50000.50000.50000.50000.5000109,900
Jun 29, 20220.50000.50000.50000.50000.50004,900
Jun 28, 20220.51000.51000.51000.51000.510010,000
Jun 27, 20220.50000.50500.50000.50500.5050102,200
Jun 24, 20220.50000.50000.50000.50000.500078,900
Jun 23, 20220.50000.50500.49500.50500.5050105,000
Jun 22, 20220.50000.50000.50000.50000.50005,000
Jun 21, 20220.51000.51500.51000.51500.515011,400
Jun 20, 20220.49500.51000.49500.51000.510012,400
Jun 17, 20220.50000.50500.50000.50000.5000163,000
Jun 16, 20220.50000.51000.50000.51000.5100169,000
Jun 15, 20220.50500.51000.50500.51000.51004,900
Jun 14, 20220.50500.50500.49500.50500.505017,800
Jun 13, 20220.50500.50500.50000.50500.5050279,600
Jun 10, 20220.50500.51000.50500.51000.510030,000
Jun 09, 20220.51000.51500.50500.51500.515056,000
Jun 08, 20220.52000.52500.52000.52500.52508,100
Jun 07, 20220.51000.51000.51000.51000.510013,800
Jun 06, 20220.51500.51500.51500.51500.515016,000
Jun 03, 20220.52000.52000.52000.52000.5200-
Jun 02, 20220.52000.52000.52000.52000.5200-
Jun 01, 20220.52000.52000.52000.52000.5200-
May 31, 20220.51500.52000.51500.52000.520074,500
May 30, 20220.50500.51500.50500.51500.515041,800
May 27, 20220.51000.51000.50000.50000.5000962,500
May 26, 20220.50000.50500.50000.50500.505030,400
May 25, 20220.50000.51000.50000.51000.5100137,000
May 24, 20220.49500.50000.49500.50000.5000264,800
May 23, 20220.50000.50500.50000.50000.5000332,700
May 20, 20220.50000.50000.50000.50000.5000458,100
May 19, 20220.50500.51000.50000.50000.5000244,500
May 18, 20220.50000.51000.50000.51000.510011,700
May 17, 20220.50000.51000.50000.51000.51008,000
May 13, 20220.50000.51000.50000.51000.510025,000
May 12, 20220.50500.51000.50000.51000.510073,000
May 11, 20220.50000.50000.50000.50000.500066,500
May 10, 20220.50000.50500.50000.50500.5050107,400
May 09, 20220.50500.50500.50000.50500.505017,000
May 06, 20220.50500.51000.50500.50500.5050260,500
May 05, 20220.51500.51500.51500.51500.5150-
May 04, 20220.51500.51500.51500.51500.5150-
Apr 29, 20220.51500.51500.51500.51500.5150-
Apr 28, 20220.50500.51500.50500.51500.51506,000
Apr 27, 20220.51500.51500.51500.51500.5150-
Apr 26, 20220.51500.51500.51500.51500.5150600
Apr 25, 20220.50500.51500.50500.51500.51505,100
Apr 22, 20220.52000.52000.52000.52000.520020,600
Apr 21, 20220.51500.52000.51500.52000.520025,000
Apr 20, 20220.51500.51500.51500.51500.5150-
Apr 19, 20220.51000.52000.51000.51500.51508,800
Apr 18, 20220.51500.51500.51000.51000.51004,900
Apr 14, 20220.50500.51500.50500.51500.515022,000
Apr 13, 20220.51500.51500.51500.51500.515015,400
Apr 12, 20220.50500.51500.50500.51500.5150150,200
Apr 11, 20220.50500.51000.50000.50500.5050122,800
Apr 08, 20220.51000.51500.51000.51500.515027,200
Apr 07, 20220.51000.51000.50500.51000.5100145,000
Apr 06, 20220.51000.51000.50500.51000.510020,400
Apr 05, 20220.52000.52000.51000.51500.5150108,800
Apr 04, 20220.52000.52000.52000.52000.5200-
Apr 01, 20220.52000.52000.52000.52000.5200-
Mar 31, 20220.51000.52000.51000.52000.520017,800
Mar 30, 20220.51500.52000.51500.52000.520011,200
Mar 29, 20220.51500.51500.51500.51500.5150-
Mar 28, 20220.51000.51500.51000.51500.515052,000
Mar 25, 20220.52000.52000.51000.51000.5100106,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement