SES - Delayed Quote SGD

Sri Trang Agro-Industry Public Company Limited (NC2.SI)

0.6100 0.0000 (0.00%)
At close: April 26 at 1:29 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 700
Apr 25, 2024 0.6150 0.6150 0.6100 0.6100 0.6100 3,100
Apr 24, 2024 0.6350 0.6350 0.6150 0.6150 0.6150 300
Apr 23, 2024 0.6150 0.6350 0.6150 0.6300 0.6300 36,300
Apr 22, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 9,200
Apr 19, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 64,400
Apr 18, 2024 1.0000 Dividend
Apr 18, 2024 0.6450 0.6450 0.6300 0.6300 0.6300 200
Apr 17, 2024 0.6950 0.7100 0.6850 0.6850 -0.3150 17,100
Apr 16, 2024 0.6900 0.6900 0.6850 0.6850 -0.3150 1,300
Apr 15, 2024 0.7200 0.7200 0.7000 0.7000 -0.3219 1,700
Apr 12, 2024 0.7350 0.7350 0.7300 0.7300 -0.3357 1,700
Apr 11, 2024 0.6950 0.6950 0.6950 0.6950 -0.3196 -
Apr 9, 2024 0.6950 0.6950 0.6950 0.6950 -0.3196 20,000
Apr 8, 2024 0.6850 0.6850 0.6850 0.6850 -0.3150 1,500
Apr 5, 2024 0.7000 0.7250 0.6800 0.6850 -0.3150 65,700
Apr 4, 2024 0.7100 0.7200 0.6900 0.7000 -0.3219 107,800
Apr 3, 2024 0.7300 0.7300 0.7150 0.7150 -0.3288 23,400
Apr 2, 2024 0.7300 0.7300 0.7300 0.7300 -0.3357 -
Apr 1, 2024 0.7300 0.7300 0.7300 0.7300 -0.3357 -
Mar 28, 2024 0.7300 0.7300 0.7300 0.7300 -0.3357 22,000
Mar 27, 2024 0.7550 0.7550 0.7450 0.7450 -0.3426 20,500
Mar 26, 2024 0.7500 0.7500 0.7400 0.7400 -0.3403 5,300
Mar 25, 2024 0.7650 0.7650 0.7450 0.7550 -0.3472 3,100
Mar 22, 2024 0.7650 0.7650 0.7650 0.7650 -0.3518 200
Mar 21, 2024 0.7700 0.7700 0.7700 0.7700 -0.3541 -
Mar 20, 2024 0.7800 0.7800 0.7700 0.7700 -0.3541 400
Mar 19, 2024 0.7750 0.7750 0.7700 0.7700 -0.3541 5,100
Mar 18, 2024 0.7850 0.8000 0.7700 0.7950 -0.3656 65,200
Mar 15, 2024 0.7950 0.8000 0.7800 0.7800 -0.3587 10,800
Mar 14, 2024 0.7650 0.8000 0.7600 0.7800 -0.3587 10,500
Mar 13, 2024 0.7650 0.7650 0.7650 0.7650 -0.3518 -
Mar 12, 2024 0.7450 0.7650 0.7450 0.7650 -0.3518 2,400
Mar 11, 2024 0.7450 0.7450 0.7450 0.7450 -0.3426 -
Mar 8, 2024 0.7250 0.7450 0.7250 0.7450 -0.3426 77,200
Mar 7, 2024 0.7200 0.7200 0.7200 0.7200 -0.3311 6,000
Mar 6, 2024 0.7200 0.7200 0.7200 0.7200 -0.3311 -
Mar 5, 2024 0.7150 0.7200 0.7150 0.7200 -0.3311 20,400
Mar 4, 2024 0.7150 0.7150 0.7150 0.7150 -0.3288 5,000
Mar 1, 2024 0.7250 0.7250 0.7250 0.7250 -0.3334 -
Feb 29, 2024 0.7500 0.7500 0.7250 0.7250 -0.3334 52,200
Feb 28, 2024 0.7200 0.7350 0.7200 0.7300 -0.3357 14,800
Feb 27, 2024 0.7400 0.7400 0.7350 0.7350 -0.3380 15,600
Feb 26, 2024 0.7350 0.7350 0.7350 0.7350 -0.3380 -
Feb 23, 2024 0.7650 0.7650 0.7050 0.7350 -0.3380 45,400
Feb 22, 2024 0.7250 0.7650 0.7050 0.7600 -0.3495 202,000
Feb 21, 2024 0.6650 0.7300 0.6650 0.7200 -0.3311 92,100
Feb 20, 2024 0.6850 0.6850 0.6650 0.6650 -0.3058 46,900
Feb 19, 2024 0.6250 0.7500 0.6150 0.7100 -0.3265 177,700
Feb 16, 2024 0.6050 0.6050 0.6050 0.6050 -0.2782 800
Feb 15, 2024 0.6250 0.6250 0.6250 0.6250 -0.2874 -
Feb 14, 2024 0.6250 0.6250 0.6250 0.6250 -0.2874 -
Feb 13, 2024 0.6250 0.6250 0.6250 0.6250 -0.2874 -
Feb 9, 2024 0.6250 0.6250 0.6250 0.6250 -0.2874 -
Feb 8, 2024 0.6250 0.6250 0.6250 0.6250 -0.2874 -
Feb 7, 2024 0.6500 0.6500 0.6250 0.6250 -0.2874 27,500
Feb 6, 2024 0.6450 0.6450 0.6450 0.6450 -0.2966 4,500
Feb 5, 2024 0.6400 0.6400 0.6400 0.6400 -0.2943 5,500
Feb 2, 2024 0.6350 0.6400 0.6200 0.6400 -0.2943 103,000
Feb 1, 2024 0.6450 0.6450 0.6450 0.6450 -0.2966 -
Jan 31, 2024 0.6400 0.6450 0.6400 0.6450 -0.2966 11,000
Jan 30, 2024 0.6300 0.6400 0.6300 0.6400 -0.2943 15,600
Jan 29, 2024 0.5850 0.6300 0.5850 0.6300 -0.2897 28,200
Jan 26, 2024 0.6150 0.6150 0.6150 0.6150 -0.2828 -
Jan 25, 2024 0.5950 0.6150 0.5950 0.6150 -0.2828 18,000
Jan 24, 2024 0.5900 0.5950 0.5900 0.5950 -0.2736 19,300
Jan 23, 2024 0.6300 0.6300 0.6000 0.6000 -0.2759 22,400
Jan 22, 2024 0.6350 0.6350 0.6350 0.6350 -0.2920 11,000
Jan 19, 2024 0.6350 0.6350 0.6350 0.6350 -0.2920 -
Jan 18, 2024 0.6350 0.6350 0.6350 0.6350 -0.2920 -
Jan 17, 2024 0.6350 0.6350 0.6350 0.6350 -0.2920 3,500
Jan 16, 2024 0.6650 0.6950 0.6550 0.6550 -0.3012 50,400
Jan 15, 2024 0.7900 0.7900 0.7900 0.7900 -0.3633 1,300
Jan 12, 2024 0.6600 0.6600 0.6600 0.6600 -0.3035 -
Jan 11, 2024 0.6500 0.6600 0.6500 0.6600 -0.3035 16,600
Jan 10, 2024 0.6500 0.6500 0.6500 0.6500 -0.2989 -
Jan 9, 2024 0.6500 0.6500 0.6500 0.6500 -0.2989 6,300
Jan 8, 2024 0.6200 0.6400 0.6200 0.6400 -0.2943 500
Jan 5, 2024 0.6500 0.6500 0.6500 0.6500 -0.2989 13,200
Jan 4, 2024 0.6500 0.6550 0.6250 0.6550 -0.3012 4,800
Jan 3, 2024 0.5900 0.6500 0.5850 0.6500 -0.2989 81,100
Jan 2, 2024 0.6050 0.6200 0.6050 0.6200 -0.2851 1,600
Dec 29, 2023 0.6100 0.6100 0.6100 0.6100 -0.2805 10,400
Dec 28, 2023 0.5900 0.6150 0.5800 0.6150 -0.2828 77,800
Dec 27, 2023 0.5850 0.5850 0.5850 0.5850 -0.2690 300
Dec 26, 2023 0.5800 0.5850 0.5750 0.5850 -0.2690 20,900
Dec 22, 2023 0.5700 0.5750 0.5700 0.5750 -0.2644 17,500
Dec 21, 2023 0.5600 0.5700 0.5600 0.5700 -0.2621 30,000
Dec 20, 2023 0.5800 0.5800 0.5800 0.5800 -0.2667 500
Dec 19, 2023 0.5800 0.5800 0.5700 0.5700 -0.2621 4,600
Dec 18, 2023 0.5600 0.5900 0.5600 0.5800 -0.2667 116,400
Dec 15, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 1,700
Dec 14, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 300
Dec 13, 2023 0.5500 0.5500 0.5450 0.5500 -0.2529 7,700
Dec 12, 2023 0.5700 0.5700 0.5550 0.5600 -0.2575 20,000
Dec 11, 2023 0.5850 0.5850 0.5850 0.5850 -0.2690 -
Dec 8, 2023 0.5850 0.5850 0.5850 0.5850 -0.2690 -
Dec 7, 2023 0.5600 0.5850 0.5600 0.5850 -0.2690 6,100
Dec 6, 2023 0.5950 0.5950 0.5800 0.5800 -0.2667 900
Dec 5, 2023 0.5950 0.5950 0.5950 0.5950 -0.2736 -
Dec 4, 2023 0.5650 0.5950 0.5650 0.5950 -0.2736 4,100
Dec 1, 2023 0.5850 0.5850 0.5850 0.5850 -0.2690 6,000
Nov 30, 2023 0.6000 0.6000 0.5800 0.5850 -0.2690 9,600
Nov 29, 2023 0.5900 0.5900 0.5900 0.5900 -0.2713 -
Nov 28, 2023 0.5900 0.5900 0.5900 0.5900 -0.2713 -
Nov 27, 2023 0.5900 0.5900 0.5900 0.5900 -0.2713 -
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 -0.2713 100
Nov 23, 2023 0.6300 0.6350 0.6300 0.6350 -0.2920 2,300
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 -0.2851 200
Nov 21, 2023 0.6100 0.6150 0.6100 0.6150 -0.2828 13,100
Nov 20, 2023 0.6000 0.6050 0.6000 0.6050 -0.2782 11,100
Nov 17, 2023 0.5900 0.5900 0.5900 0.5900 -0.2713 17,700
Nov 16, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Nov 15, 2023 0.5350 0.5750 0.5350 0.5750 -0.2644 19,600
Nov 14, 2023 0.5450 0.5450 0.5450 0.5450 -0.2506 17,000
Nov 10, 2023 0.5250 0.5250 0.5200 0.5200 -0.2391 1,900
Nov 9, 2023 0.5300 0.5300 0.5150 0.5200 -0.2391 20,700
Nov 8, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 200
Nov 7, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 200
Nov 6, 2023 0.5400 0.5400 0.5250 0.5250 -0.2414 43,000
Nov 3, 2023 0.5300 0.5300 0.5300 0.5300 -0.2437 1,000
Nov 2, 2023 0.5650 0.5650 0.5650 0.5650 -0.2598 -
Nov 1, 2023 0.5650 0.5650 0.5650 0.5650 -0.2598 -
Oct 31, 2023 0.5650 0.5650 0.5650 0.5650 -0.2598 3,000
Oct 30, 2023 0.5750 0.5750 0.5650 0.5650 -0.2598 400
Oct 27, 2023 0.4950 0.5200 0.4850 0.5200 -0.2391 10,700
Oct 26, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 25, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 24, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 23, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 20, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 19, 2023 0.5750 0.5750 0.5750 0.5750 -0.2644 -
Oct 18, 2023 0.5750 0.5750 0.5400 0.5750 -0.2644 19,600
Oct 17, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 16, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 13, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 12, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 600
Oct 11, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 -
Oct 10, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 -
Oct 9, 2023 0.5600 0.5600 0.5500 0.5500 -0.2529 19,900
Oct 6, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 2,000
Oct 5, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 4, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 3, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 -
Oct 2, 2023 0.5700 0.5700 0.5700 0.5700 -0.2621 5,500
Sep 29, 2023 0.5850 0.5900 0.5550 0.5550 -0.2552 50,600
Sep 28, 2023 0.5950 0.5950 0.5800 0.5850 -0.2690 3,400
Sep 27, 2023 0.6150 0.6150 0.6000 0.6000 -0.2759 1,200
Sep 26, 2023 0.6350 0.6350 0.6300 0.6300 -0.2897 300
Sep 25, 2023 0.6500 0.6650 0.6500 0.6650 -0.3058 7,700
Sep 22, 2023 0.6450 0.6500 0.6450 0.6500 -0.2989 1,500
Sep 21, 2023 0.6350 0.6350 0.6350 0.6350 -0.2920 -
Sep 20, 2023 0.6350 0.6350 0.6350 0.6350 -0.2920 -
Sep 19, 2023 0.6300 0.6350 0.6300 0.6350 -0.2920 7,100
Sep 18, 2023 0.6300 0.6300 0.6300 0.6300 -0.2897 1,000
Sep 15, 2023 0.6500 0.6500 0.6500 0.6500 -0.2989 300
Sep 14, 2023 0.6400 0.6500 0.6400 0.6500 -0.2989 22,000
Sep 13, 2023 0.6550 0.6550 0.6550 0.6550 -0.3012 -
Sep 12, 2023 0.6600 0.6600 0.6150 0.6550 -0.3012 3,000
Sep 11, 2023 0.6600 0.6600 0.6550 0.6550 -0.3012 200
Sep 8, 2023 0.6450 0.6600 0.6450 0.6550 -0.3012 10,100
Sep 7, 2023 0.6300 0.6300 0.6300 0.6300 -0.2897 -
Sep 6, 2023 0.6500 0.6500 0.6300 0.6300 -0.2897 22,100
Sep 5, 2023 0.6200 0.6250 0.6200 0.6250 -0.2874 200
Sep 4, 2023 0.6100 0.6500 0.6100 0.6150 -0.2828 29,700
Aug 31, 2023 0.5850 0.5850 0.5600 0.5600 -0.2575 500
Aug 30, 2023 0.6250 0.6250 0.5800 0.5850 -0.2690 1,700
Aug 29, 2023 0.5600 0.5800 0.5600 0.5800 -0.2667 17,200
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 -0.2529 100
Aug 25, 2023 0.5450 0.5450 0.5450 0.5450 -0.2506 -
Aug 24, 2023 0.5400 0.5450 0.5400 0.5450 -0.2506 19,100
Aug 23, 2023 0.5300 0.5350 0.5000 0.5350 -0.2460 11,000
Aug 22, 2023 0.5300 0.5300 0.5300 0.5300 -0.2437 -
Aug 21, 2023 0.5300 0.5300 0.5300 0.5300 -0.2437 8,300
Aug 18, 2023 0.5350 0.5350 0.5300 0.5300 -0.2437 1,600
Aug 17, 2023 0.4800 0.5350 0.4800 0.5350 -0.2460 178,000
Aug 16, 2023 0.5250 0.5250 0.4800 0.5000 -0.2299 57,800
Aug 15, 2023 0.5550 0.5550 0.5000 0.5250 -0.2414 27,900
Aug 14, 2023 0.5550 0.5550 0.5550 0.5550 -0.2552 10,500
Aug 11, 2023 0.5600 0.5650 0.5550 0.5550 -0.2552 44,000
Aug 10, 2023 0.6050 0.6100 0.5600 0.5600 -0.2575 87,500
Aug 8, 2023 0.6300 0.6300 0.6150 0.6150 -0.2828 85,300
Aug 7, 2023 0.6400 0.6400 0.6300 0.6350 -0.2920 34,300
Aug 4, 2023 0.6500 0.6550 0.6400 0.6450 -0.2966 67,800
Aug 3, 2023 0.6600 0.6600 0.6450 0.6500 -0.2989 15,300
Aug 2, 2023 0.6600 0.6600 0.6500 0.6500 -0.2989 800
Aug 1, 2023 0.6700 0.6700 0.6600 0.6600 -0.3035 5,700
Jul 31, 2023 0.6600 0.6600 0.6600 0.6600 -0.3035 1,100
Jul 28, 2023 0.6600 0.6600 0.6550 0.6550 -0.3012 400
Jul 27, 2023 0.6550 0.6550 0.6550 0.6550 -0.3012 -
Jul 26, 2023 0.6700 0.6700 0.6550 0.6550 -0.3012 13,900
Jul 25, 2023 0.6700 0.6700 0.6700 0.6700 -0.3081 13,900
Jul 24, 2023 0.6600 0.6850 0.6600 0.6750 -0.3104 7,300
Jul 21, 2023 0.6950 0.6950 0.6950 0.6950 -0.3196 -
Jul 20, 2023 0.6950 0.6950 0.6950 0.6950 -0.3196 200
Jul 19, 2023 0.6900 0.6950 0.6900 0.6950 -0.3196 1,100
Jul 18, 2023 0.6850 0.6850 0.6850 0.6850 -0.3150 -
Jul 17, 2023 0.6800 0.6850 0.6800 0.6850 -0.3150 4,600
Jul 14, 2023 0.6850 0.6850 0.6850 0.6850 -0.3150 -
Jul 13, 2023 0.6800 0.6850 0.6800 0.6850 -0.3150 1,000
Jul 12, 2023 0.6700 0.6800 0.6700 0.6800 -0.3127 1,200
Jul 11, 2023 0.6900 0.6950 0.6900 0.6900 -0.3173 2,100
Jul 10, 2023 0.6800 0.6800 0.6800 0.6800 -0.3127 -
Jul 7, 2023 0.6800 0.6850 0.6450 0.6800 -0.3127 1,800
Jul 6, 2023 0.6450 0.6800 0.6450 0.6800 -0.3127 11,200
Jul 5, 2023 0.6700 0.6700 0.6700 0.6700 -0.3081 -
Jul 4, 2023 0.6650 0.6700 0.6600 0.6700 -0.3081 2,300
Jul 3, 2023 0.6600 0.6700 0.6500 0.6650 -0.3058 10,900
Jun 30, 2023 0.6800 0.6800 0.6450 0.6800 -0.3127 4,700
Jun 28, 2023 0.6900 0.6900 0.6700 0.6800 -0.3127 36,800
Jun 27, 2023 0.6800 0.6900 0.6800 0.6900 -0.3173 500
Jun 26, 2023 0.7100 0.7150 0.6800 0.7000 -0.3219 34,700
Jun 23, 2023 0.7100 0.7100 0.7050 0.7100 -0.3265 600
Jun 22, 2023 0.7300 0.7300 0.6900 0.7100 -0.3265 15,000
Jun 21, 2023 0.7500 0.7550 0.7400 0.7550 -0.3472 4,600
Jun 20, 2023 0.7500 0.7600 0.7500 0.7600 -0.3495 35,200
Jun 19, 2023 0.7650 0.7650 0.7650 0.7650 -0.3518 200
Jun 16, 2023 0.7550 0.7700 0.7550 0.7700 -0.3541 7,800
Jun 15, 2023 0.7500 0.7600 0.7500 0.7600 -0.3495 5,900
Jun 14, 2023 0.7650 0.7650 0.7650 0.7650 -0.3518 -
Jun 13, 2023 0.7650 0.7650 0.7650 0.7650 -0.3518 -
Jun 12, 2023 0.7500 0.7650 0.7500 0.7650 -0.3518 14,400
Jun 9, 2023 0.7500 0.7700 0.7500 0.7700 -0.3541 500
Jun 8, 2023 0.7600 0.7600 0.7600 0.7600 -0.3495 300
Jun 7, 2023 0.7750 0.7750 0.7500 0.7600 -0.3495 14,400
Jun 6, 2023 0.7600 0.7800 0.7500 0.7500 -0.3449 4,500
Jun 5, 2023 0.7850 0.7850 0.7850 0.7850 -0.3610 1,100
Jun 1, 2023 0.7800 0.7850 0.7800 0.7800 -0.3587 30,600
May 31, 2023 0.7800 0.7800 0.7800 0.7800 -0.3587 100
May 30, 2023 0.7800 0.7800 0.7800 0.7800 -0.3587 4,000
May 29, 2023 0.7900 0.7900 0.7900 0.7900 -0.3633 -
May 26, 2023 0.7750 0.7900 0.7600 0.7900 -0.3633 31,400
May 25, 2023 0.7850 0.7850 0.7850 0.7850 -0.3610 -
May 24, 2023 0.7650 0.7850 0.7650 0.7850 -0.3610 300
May 23, 2023 0.7600 0.7650 0.7550 0.7650 -0.3518 2,800
May 22, 2023 0.7400 0.7600 0.7400 0.7600 -0.3495 2,000
May 19, 2023 0.7800 0.7800 0.7800 0.7800 -0.3587 10,000
May 18, 2023 0.7750 0.7850 0.7750 0.7850 -0.3610 800
May 17, 2023 0.7750 0.7750 0.7750 0.7750 -0.3564 100
May 16, 2023 0.7750 0.7750 0.7600 0.7750 -0.3564 8,200
May 15, 2023 0.7800 0.7850 0.7700 0.7800 -0.3587 1,100
May 12, 2023 0.8000 0.8000 0.7750 0.7950 -0.3656 1,400
May 11, 2023 0.8050 0.8050 0.7850 0.8000 -0.3679 61,700
May 10, 2023 0.8200 0.8200 0.8100 0.8150 -0.3748 900
May 9, 2023 0.8100 0.8100 0.8100 0.8100 -0.3725 -
May 8, 2023 0.8000 0.8100 0.8000 0.8100 -0.3725 1,400
May 5, 2023 0.7900 0.7900 0.7900 0.7900 -0.3633 -
May 4, 2023 0.7900 0.7900 0.7900 0.7900 -0.3633 -
May 3, 2023 0.7900 0.7900 0.7900 0.7900 -0.3633 300
May 2, 2023 0.7900 0.7900 0.7900 0.7900 -0.3633 -
Apr 28, 2023 0.7900 0.7900 0.7650 0.7900 -0.3633 2,200
Apr 27, 2023 0.8100 0.8100 0.7900 0.7900 -0.3633 3,600
Apr 26, 2023 0.8000 0.8200 0.8000 0.8200 -0.3771 2,700