OV8.SI - Sheng Siong Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191.04001.05001.03001.04001.04001,589,400
Apr 23, 20191.05001.05001.04001.04001.0400820,000
Apr 22, 20191.04001.05001.04001.04001.0400371,400
Apr 18, 20191.05001.05001.04001.05001.0500638,400
Apr 17, 20191.05001.05001.04001.04001.04002,181,300
Apr 16, 20191.05001.05001.04001.05001.05004,421,800
Apr 15, 20191.04001.07001.04001.06001.06003,941,600
Apr 12, 20191.04001.05001.03001.04001.04001,204,700
Apr 11, 20191.05001.05001.04001.04001.0400205,300
Apr 10, 20191.04001.05001.04001.04001.0400313,100
Apr 09, 20191.05001.05001.03001.04001.04003,480,100
Apr 08, 20191.04001.05001.04001.05001.0500611,900
Apr 05, 20191.04001.05001.04001.04001.04001,258,600
Apr 04, 20191.04001.05001.04001.04001.0400362,700
Apr 03, 20191.04001.05001.04001.04001.04001,458,600
Apr 02, 20191.04001.05001.04001.04001.04001,207,200
Apr 01, 20191.05001.05001.04001.04001.04001,004,200
Mar 29, 20191.04001.05001.03001.04001.04002,728,300
Mar 28, 20191.05001.06001.04001.04001.04001,172,100
Mar 27, 20191.05001.06001.05001.05001.0500196,300
Mar 26, 20191.06001.06001.04001.05001.0500720,900
Mar 25, 20191.05001.06001.05001.05001.0500482,400
Mar 22, 20191.06001.06001.04001.05001.05003,119,300
Mar 21, 20191.06001.07001.06001.06001.0600300,600
Mar 20, 20191.06001.07001.05001.06001.06001,708,500
Mar 19, 20191.07001.07001.04001.06001.06004,052,600
Mar 18, 20191.09001.09001.08001.08001.0800298,500
Mar 15, 20191.08001.09001.07001.09001.0900711,800
Mar 14, 20191.08001.08001.07001.08001.08001,789,300
Mar 13, 20191.08001.08001.07001.08001.0800480,100
Mar 12, 20191.08001.09001.07001.08001.08001,330,600
Mar 11, 20191.09001.09001.08001.08001.08001,275,500
Mar 08, 20191.09001.10001.08001.09001.09001,053,300
Mar 07, 20191.09001.10001.08001.09001.09002,035,800
Mar 06, 20191.08001.10001.08001.09001.09004,440,400
Mar 05, 20191.09001.09001.08001.08001.08002,091,400
Mar 04, 20191.09001.10001.08001.09001.09001,897,800
Mar 01, 20191.08001.10001.08001.09001.09001,573,900
Feb 28, 20191.09001.09001.08001.08001.08001,276,000
Feb 27, 20191.09001.10001.08001.09001.09001,315,300
Feb 26, 20191.08001.10001.08001.09001.09002,988,700
Feb 25, 20191.08001.09001.07001.08001.0800850,700
Feb 22, 20191.09001.09001.07001.08001.0800451,500
Feb 21, 20191.09001.09001.07001.08001.08001,206,200
Feb 20, 20191.08001.09001.07001.09001.09001,263,200
Feb 19, 20191.08001.09001.07001.08001.08001,056,800
Feb 18, 20191.09001.09001.08001.08001.0800348,900
Feb 15, 20191.09001.09001.08001.08001.0800915,900
Feb 14, 20191.10001.10001.08001.08001.0800668,100
Feb 13, 20191.09001.10001.08001.09001.0900615,500
Feb 12, 20191.10001.11001.07001.08001.08002,851,700
Feb 11, 20191.11001.12001.10001.10001.1000602,900
Feb 08, 20191.12001.12001.10001.11001.1100553,200
Feb 07, 20191.12001.12001.10001.12001.1200876,500
Feb 05, 20191.12001.12001.12001.12001.1200-
Feb 04, 20191.12001.12001.11001.12001.1200145,600
Feb 01, 20191.11001.12001.10001.12001.12001,509,600
Jan 31, 20191.11001.12001.10001.11001.1100888,500
Jan 30, 20191.10001.10001.09001.10001.1000498,900
Jan 29, 20191.10001.11001.09001.09001.0900365,600
Jan 28, 20191.11001.11001.10001.10001.1000102,700
Jan 25, 20191.11001.12001.10001.11001.1100503,400
Jan 24, 20191.11001.12001.11001.12001.1200751,400
Jan 23, 20191.12001.12001.11001.12001.1200590,800
Jan 22, 20191.12001.12001.11001.11001.1100251,400
Jan 21, 20191.11001.12001.10001.11001.11001,002,000
Jan 18, 20191.12001.12001.09001.10001.1000626,200
Jan 17, 20191.12001.13001.10001.11001.11001,738,700
Jan 16, 20191.09001.12001.08001.12001.12002,542,300
Jan 15, 20191.09001.09001.07001.09001.0900702,500
Jan 14, 20191.09001.09001.08001.08001.0800313,400
Jan 11, 20191.09001.10001.08001.09001.09001,032,800
Jan 10, 20191.10001.10001.08001.08001.0800911,300
Jan 09, 20191.11001.11001.10001.11001.11001,073,100
Jan 08, 20191.09001.11001.08001.10001.10001,686,300
Jan 07, 20191.08001.09001.08001.08001.0800996,300
Jan 04, 20191.07001.08001.06001.07001.0700301,700
Jan 03, 20191.07001.08001.06001.07001.0700780,100
Jan 02, 20191.07001.08001.06001.07001.0700348,800
Jan 01, 20191.06001.06001.06001.06001.0600-
Dec 31, 20181.06001.07001.06001.06001.0600322,300
Dec 28, 20181.06001.07001.06001.06001.0600355,300
Dec 27, 20181.07001.08001.06001.06001.0600514,700
Dec 26, 20181.06001.07001.05001.06001.0600220,800
Dec 24, 20181.07001.08001.06001.06001.0600374,300
Dec 21, 20181.07001.07001.05001.06001.06001,248,800
Dec 20, 20181.07001.08001.05001.07001.07001,805,000
Dec 19, 20181.06001.07001.05001.06001.06001,819,300
Dec 18, 20181.06001.07001.06001.06001.0600694,300
Dec 17, 20181.08001.09001.06001.07001.07001,855,200
Dec 14, 20181.08001.09001.06001.09001.09002,813,400
Dec 13, 20181.09001.10001.08001.08001.08001,324,900
Dec 12, 20181.08001.09001.07001.08001.08001,539,200
Dec 11, 20181.08001.09001.06001.08001.08001,942,300
Dec 10, 20181.08001.10001.07001.09001.09001,120,900
Dec 07, 20181.08001.09001.07001.08001.08001,672,100
Dec 06, 20181.08001.09001.07001.08001.08002,206,400
Dec 05, 20181.07001.09001.07001.09001.09002,434,700
Dec 04, 20181.08001.09001.07001.08001.08002,271,300
Dec 03, 20181.08001.09001.07001.08001.08001,158,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...