M1Z.SI - TEE International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20190.04600.04600.04600.04600.04601,047,400
Nov 21, 20190.04600.04600.04500.04600.046010,453,000
Nov 20, 20190.04700.04700.04600.04600.04606,059,200
Nov 19, 20190.04800.04800.04600.04600.04605,505,100
Nov 18, 20190.04600.04900.04600.04800.048020,749,200
Nov 15, 2019------
Nov 14, 20190.04500.04800.04500.04600.046018,608,300
Nov 13, 20190.04800.04800.04500.04500.045010,455,100
Nov 12, 20190.04700.04900.04600.04700.047012,886,300
Nov 11, 2019------
Nov 08, 20190.05200.05200.05100.05100.051010,380,300
Nov 07, 20190.05200.05300.05000.05200.052020,392,300
Nov 06, 20190.05400.05500.05100.05100.051025,656,000
Nov 05, 20190.05200.05400.05200.05300.053021,953,200
Nov 04, 20190.05200.05300.05000.05200.052035,436,200
Nov 01, 20190.05600.05800.05300.05300.053037,023,100
Oct 31, 20190.05300.05700.05300.05500.055041,792,500
Oct 30, 20190.05200.05400.05200.05200.052014,388,100
Oct 29, 20190.05200.05300.05100.05200.052017,305,000
Oct 25, 20190.05200.05400.05100.05100.051053,081,900
Oct 24, 20190.04700.04900.04700.04900.049030,807,800
Oct 23, 20190.04400.04800.04400.04600.046022,878,100
Oct 22, 20190.04500.04500.04400.04400.04402,519,100
Oct 21, 20190.04400.04500.04400.04500.04506,118,300
Oct 18, 20190.04500.04500.04400.04400.04407,990,600
Oct 17, 20190.04600.04700.04400.04400.04409,560,200
Oct 16, 20190.04600.04800.04600.04600.04609,444,900
Oct 15, 20190.04600.04600.04500.04500.04504,986,600
Oct 14, 20190.04800.04900.04500.04600.046019,488,100
Oct 11, 20190.04600.04800.04500.04700.047036,615,700
Oct 10, 20190.04300.04500.04300.04400.044011,646,000
Oct 09, 20190.04400.04400.04300.04300.04303,011,000
Oct 08, 20190.04400.04500.04300.04400.044025,995,200
Oct 07, 20190.04300.04300.04300.04300.04308,998,100
Oct 04, 2019------
Oct 03, 20190.04200.04400.04100.04400.044025,009,500
Oct 02, 20190.04600.04600.04300.04300.043015,923,000
Oct 01, 20190.04600.04800.04600.04600.046026,677,300
Sep 30, 20190.04700.04700.04500.04500.045016,414,100
Sep 27, 20190.04500.04700.04500.04600.046044,971,300
Sep 26, 20190.04300.04500.04200.04400.044029,476,600
Sep 25, 20190.04400.04500.04200.04200.042021,363,800
Sep 24, 20190.04200.04600.04100.04500.045024,131,900
Sep 23, 20190.04200.04400.04100.04300.043011,365,800
Sep 20, 2019------
Sep 19, 20190.04800.04900.04600.04700.047040,234,800
Sep 18, 20190.04300.04700.04200.04600.046054,326,600
Sep 17, 20190.04500.04700.04000.04200.042067,810,100
Sep 16, 20190.03500.03500.03500.03500.0350-
Sep 13, 20190.03500.03500.03500.03500.0350-
Sep 12, 20190.03100.03800.03000.03500.035030,246,700
Sep 11, 20190.03600.03600.03000.03100.031047,690,000
Sep 10, 20190.03800.04000.03600.03700.037021,825,800
Sep 09, 20190.04200.04300.03700.03900.039031,907,300
Sep 06, 20190.04500.04800.04300.04600.046012,620,600
Sep 05, 20190.04900.05400.04500.04500.045021,521,000
Sep 04, 20190.05800.05800.05800.05800.0580-
Sep 03, 20190.05900.05900.05700.05800.05803,924,100
Sep 02, 20190.05900.06000.05800.05800.05804,771,100
Aug 30, 20190.06100.06200.05900.06000.060010,377,100
Aug 29, 20190.05900.06100.05900.06000.060011,247,400
Aug 28, 20190.06000.06300.05900.05900.059011,506,600
Aug 27, 20190.06100.06600.06000.06100.061019,387,000
Aug 26, 20190.06000.06200.06000.06000.06004,920,000
Aug 23, 20190.06300.06600.06000.06200.062014,807,100
Aug 22, 20190.07200.07200.06500.06600.06607,828,400
Aug 21, 20190.07100.07300.07100.07200.07205,345,600
Aug 20, 20190.07200.07500.07000.07200.072017,100,700
Aug 19, 20190.07400.07700.07200.07300.07306,478,600
Aug 16, 20190.07700.07800.07300.07400.07406,650,600
Aug 15, 20190.07900.07900.07500.07600.07608,859,900
Aug 14, 20190.08500.08500.07900.08100.08103,276,500
Aug 13, 20190.08300.08700.08200.08300.08308,298,600
Aug 08, 20190.08600.08600.08100.08300.08304,661,800
Aug 07, 20190.08600.08700.08300.08600.08607,267,400
Aug 06, 20190.08500.08600.08000.08600.08608,272,200
Aug 05, 20190.08800.08900.08700.08700.08702,169,700
Aug 02, 20190.09200.09200.08700.09000.09009,679,400
Aug 01, 20190.09600.09700.09100.09300.09307,547,000
Jul 31, 20190.09600.09900.09500.09700.097011,260,400
Jul 30, 20190.09600.09800.09500.09600.09607,097,100
Jul 29, 20190.09800.09800.09600.09600.09601,260,600
Jul 26, 20190.10100.10100.09600.09900.09905,698,000
Jul 25, 20190.09900.10200.09700.10100.101011,027,700
Jul 24, 20190.10200.10300.09800.09800.09806,206,300
Jul 23, 20190.10100.10300.10000.10200.10203,803,300
Jul 22, 20190.10200.10400.10100.10100.10107,349,700
Jul 19, 20190.10200.10500.10100.10200.102017,829,600
Jul 18, 20190.09900.10600.09800.10100.101068,061,500
Jul 17, 20190.09100.10000.09100.10000.100036,007,200
Jul 16, 20190.09100.09300.09000.09000.09008,071,000
Jul 15, 20190.08900.09300.08900.09000.090013,366,400
Jul 12, 20190.09200.09300.08800.08800.088011,712,400
Jul 11, 20190.08800.09400.08700.09200.092025,225,100
Jul 10, 20190.08800.09000.08700.08800.08806,745,200
Jul 09, 20190.08800.08900.08600.08700.08705,690,500
Jul 08, 20190.08700.09000.08700.08700.087013,186,400
Jul 05, 20190.08600.08700.08400.08700.08702,827,900
Jul 04, 20190.08700.08900.08500.08500.08507,715,200
Jul 03, 20190.08800.08900.08500.08500.08503,395,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...