U.S. markets close in 4 hours 1 minute

InnoTek Limited (M14.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9000-0.0050 (-0.55%)
At close: 5:09PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.91000.91000.89000.90000.90001,850,000
Apr 15, 20210.85000.91000.85000.90500.90503,849,700
Apr 14, 20210.80500.86000.80500.85000.85002,362,500
Apr 13, 20210.79500.80000.79000.80000.8000276,200
Apr 12, 20210.81500.81500.78500.79500.7950898,300
Apr 09, 20210.79500.82000.79500.81000.81002,008,200
Apr 08, 20210.79000.79500.78000.79500.7950597,100
Apr 07, 20210.79000.79500.77500.78500.7850406,100
Apr 06, 20210.78000.80000.78000.78500.78501,785,800
Apr 05, 20210.75000.78000.75000.77500.77501,490,000
Apr 01, 20210.75500.75500.74000.74500.7450564,800
Mar 31, 20210.73500.75000.73500.75000.7500388,800
Mar 30, 20210.75000.75500.73500.74500.7450244,200
Mar 29, 20210.74500.76000.74000.75000.7500778,700
Mar 26, 20210.73000.75000.73000.74500.7450889,400
Mar 25, 20210.72500.73500.72000.72500.7250342,000
Mar 24, 20210.72000.73000.71000.72000.7200590,100
Mar 23, 20210.73500.73500.72000.72000.7200283,600
Mar 22, 20210.74000.74000.72500.73000.7300161,500
Mar 19, 20210.73000.73500.73000.73500.7350205,000
Mar 18, 20210.74000.75000.72500.73000.7300407,600
Mar 17, 20210.72000.76000.72000.75000.75001,470,100
Mar 16, 20210.71500.72500.71000.71500.7150226,700
Mar 15, 20210.71500.72000.71000.72000.7200244,200
Mar 12, 20210.73000.73500.71000.71500.7150263,100
Mar 11, 20210.70500.73000.70500.72500.7250774,900
Mar 10, 20210.69500.70500.69500.70500.7050139,300
Mar 09, 20210.70000.70500.69000.70500.7050136,700
Mar 08, 20210.69500.70500.69500.70000.7000389,700
Mar 05, 20210.70000.70000.68500.69000.6900306,700
Mar 04, 20210.70000.70000.69000.70000.7000169,300
Mar 03, 20210.70000.70500.69000.69500.6950155,100
Mar 02, 20210.70000.70000.69000.70000.7000329,100
Mar 01, 20210.70000.70000.70000.70000.7000166,400
Feb 26, 20210.69500.70500.69000.70000.7000656,400
Feb 25, 20210.69500.71000.69500.71000.7100393,900
Feb 24, 20210.71000.71000.69000.69500.6950389,200
Feb 23, 20210.71000.71000.69000.70000.7000831,300
Feb 22, 20210.72500.72500.71000.71000.7100302,800
Feb 19, 20210.71000.72000.69500.72000.7200871,500
Feb 18, 20210.71000.72000.70000.70000.7000476,800
Feb 17, 20210.71000.72000.71000.71500.7150255,200
Feb 16, 20210.74000.74000.71000.71500.7150626,400
Feb 15, 20210.74000.75000.72000.73000.7300643,500
Feb 11, 20210.73500.74000.73500.74000.7400154,500
Feb 10, 20210.73500.76000.73000.73500.73501,889,700
Feb 09, 20210.74000.74000.72000.74000.7400706,200
Feb 08, 20210.72000.75000.71500.74000.74001,935,700
Feb 05, 20210.73500.73500.70500.72000.72002,298,400
Feb 04, 20210.66500.73500.66500.73000.73007,466,600
Feb 03, 20210.65000.66000.64500.66000.6600851,100
Feb 02, 20210.65000.65000.64000.65000.6500315,700
Feb 01, 20210.62000.65000.62000.64500.6450893,500
Jan 29, 20210.62500.64000.62000.62000.6200844,100
Jan 28, 20210.64000.64000.61000.62000.62001,098,700
Jan 27, 20210.64000.64500.63500.64000.6400334,400
Jan 26, 20210.64500.65000.63500.63500.6350650,200
Jan 25, 20210.65000.66000.64000.64500.6450937,100
Jan 22, 20210.65500.65500.65000.65500.6550620,100
Jan 21, 20210.65000.66000.64500.65000.6500561,500
Jan 20, 20210.64500.66000.64500.65500.6550858,600
Jan 19, 20210.66000.66000.64500.64500.64501,200,900
Jan 18, 20210.65000.66500.63500.66000.66001,476,800
Jan 15, 20210.66000.66000.65500.66000.6600312,300
Jan 14, 20210.67000.67000.65500.66000.6600572,800
Jan 13, 20210.67000.70000.66000.67000.67002,664,900
Jan 12, 20210.63500.66000.62500.65000.65001,218,700
Jan 11, 20210.62500.65000.62500.63000.6300539,100
Jan 08, 20210.61000.63500.60500.63000.63001,113,400
Jan 07, 20210.59000.61000.59000.60000.6000971,800
Jan 06, 20210.58000.59000.57500.58500.5850253,400
Jan 05, 20210.58000.58500.57500.57500.5750304,200
Jan 04, 20210.59000.59000.58000.58000.5800446,100
Dec 31, 2020------
Dec 30, 20200.56000.56500.56000.56500.5650173,200
Dec 29, 20200.56000.56000.55500.56000.5600122,000
Dec 28, 20200.55500.55500.55500.55500.555059,000
Dec 24, 2020------
Dec 23, 20200.55500.56000.55500.55500.555046,100
Dec 22, 20200.56000.56500.55000.55500.5550371,800
Dec 21, 20200.55500.55500.55000.55000.5500149,800
Dec 18, 20200.55000.56000.55000.56000.5600472,900
Dec 17, 20200.55000.55000.55000.55000.5500152,800
Dec 16, 20200.55000.55500.55000.55500.5550160,400
Dec 15, 20200.54500.56500.54500.55500.5550523,900
Dec 14, 20200.54000.54500.54000.54000.5400446,900
Dec 11, 20200.55000.55000.54500.54500.545057,000
Dec 10, 20200.55500.55500.54500.54500.5450152,100
Dec 09, 20200.54000.57000.54000.57000.5700113,300
Dec 08, 20200.54500.54500.54000.54000.540087,700
Dec 07, 20200.55500.55500.54000.55000.5500155,200
Dec 04, 20200.55000.55000.54000.55000.5500233,400
Dec 03, 20200.54500.55000.54500.55000.550078,100
Dec 02, 20200.56000.56000.54000.54000.5400387,900
Dec 01, 20200.55000.56000.55000.55500.5550202,200
Nov 30, 20200.56500.56500.55000.55000.5500338,800
Nov 27, 20200.57000.57000.56500.56500.5650161,300
Nov 26, 20200.56500.56500.56000.56500.5650145,800
Nov 25, 20200.56000.58000.55500.56000.5600625,300
Nov 24, 20200.55500.56000.55000.56000.5600350,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...