OV8.SI - Sheng Siong Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20191.091.091.081.081.08186,800
Feb 15, 20191.091.091.081.081.08915,900
Feb 14, 20191.101.101.081.081.08668,100
Feb 13, 20191.091.101.081.091.09615,500
Feb 12, 20191.101.111.071.081.082,851,700
Feb 11, 20191.111.121.101.101.10602,900
Feb 08, 20191.121.121.101.111.11553,200
Feb 07, 20191.121.121.101.121.12876,500
Feb 05, 20191.121.121.121.121.12-
Feb 04, 20191.121.121.111.121.12145,600
Feb 01, 20191.111.121.101.121.121,509,600
Jan 31, 20191.111.121.101.111.11888,500
Jan 30, 20191.101.101.091.101.10498,900
Jan 29, 20191.101.111.091.091.09365,600
Jan 28, 20191.111.111.101.101.10102,700
Jan 25, 20191.111.121.101.111.11503,400
Jan 24, 20191.111.121.111.121.12751,400
Jan 23, 20191.121.121.111.121.12590,800
Jan 22, 20191.121.121.111.111.11251,400
Jan 21, 20191.111.121.101.111.111,002,000
Jan 18, 20191.121.121.091.101.10626,200
Jan 17, 20191.121.131.101.111.111,738,700
Jan 16, 20191.091.121.081.121.122,542,300
Jan 15, 20191.091.091.071.091.09702,500
Jan 14, 20191.091.091.081.081.08313,400
Jan 11, 20191.091.101.081.091.091,032,800
Jan 10, 20191.101.101.081.081.08911,300
Jan 09, 20191.111.111.101.111.111,073,100
Jan 08, 20191.091.111.081.101.101,686,300
Jan 07, 20191.081.091.081.081.08996,300
Jan 04, 20191.071.081.061.071.07301,700
Jan 03, 20191.071.081.061.071.07780,100
Jan 02, 20191.071.081.061.071.07348,800
Jan 01, 20191.061.061.061.061.06-
Dec 31, 20181.061.071.061.061.06322,300
Dec 28, 20181.061.071.061.061.06355,300
Dec 27, 20181.071.081.061.061.06514,700
Dec 26, 20181.061.071.051.061.06220,800
Dec 24, 20181.071.081.061.061.06374,300
Dec 21, 20181.071.071.051.061.061,248,800
Dec 20, 20181.071.081.051.071.071,805,000
Dec 19, 20181.061.071.051.061.061,819,300
Dec 18, 20181.061.071.061.061.06694,300
Dec 17, 20181.081.091.061.071.071,855,200
Dec 14, 20181.081.091.061.091.092,813,400
Dec 13, 20181.091.101.081.081.081,324,900
Dec 12, 20181.081.091.071.081.081,539,200
Dec 11, 20181.081.091.061.081.081,942,300
Dec 10, 20181.081.101.071.091.091,120,900
Dec 07, 20181.081.091.071.081.081,672,100
Dec 06, 20181.081.091.071.081.082,206,400
Dec 05, 20181.071.091.071.091.092,434,700
Dec 04, 20181.081.091.071.081.082,271,300
Dec 03, 20181.081.091.071.081.081,158,500
Nov 30, 20181.071.081.061.081.08588,300
Nov 29, 20181.081.101.061.061.061,449,900
Nov 28, 20181.071.081.061.081.081,093,900
Nov 27, 20181.051.071.041.061.061,794,400
Nov 26, 20181.051.061.041.051.05551,500
Nov 23, 20181.041.061.041.051.05781,000
Nov 22, 20181.031.051.031.041.041,983,100
Nov 21, 20181.011.041.011.031.032,326,300
Nov 20, 20181.041.051.031.031.03843,400
Nov 19, 20181.061.061.041.051.051,891,100
Nov 16, 20181.071.071.051.061.061,543,600
Nov 15, 20181.051.081.051.071.073,213,300
Nov 14, 20181.041.061.041.061.06964,400
Nov 13, 20181.061.061.041.051.051,584,500
Nov 12, 20181.051.071.051.061.061,370,400
Nov 09, 20181.041.071.041.061.062,032,200
Nov 08, 20181.051.061.041.051.052,108,000
Nov 07, 20181.041.061.041.051.053,143,800
Nov 05, 20181.041.061.031.051.052,636,400
Nov 02, 20181.051.061.031.041.043,533,800
Nov 01, 20181.071.081.041.051.053,506,300
Oct 31, 20181.071.091.051.081.083,549,600
Oct 30, 20181.071.101.061.081.083,223,300
Oct 29, 20181.081.091.071.081.08986,100
Oct 26, 20181.091.091.061.091.092,288,100
Oct 25, 20181.091.101.071.081.082,063,800
Oct 24, 20181.051.101.041.101.104,235,700
Oct 23, 20181.051.061.041.051.051,034,100
Oct 22, 20181.041.061.041.051.051,236,600
Oct 19, 20181.051.061.051.051.05447,300
Oct 18, 20181.071.081.061.061.06605,700
Oct 17, 20181.071.081.061.071.071,397,600
Oct 16, 20181.061.071.051.071.071,091,600
Oct 15, 20181.061.071.051.061.06904,500
Oct 12, 20181.021.071.021.071.071,914,500
Oct 11, 20181.081.081.021.021.024,397,900
Oct 10, 20181.081.091.081.091.09732,200
Oct 09, 20181.111.111.081.081.082,452,100
Oct 08, 20181.121.121.101.111.111,072,100
Oct 05, 20181.141.141.111.131.131,687,200
Oct 04, 20181.131.151.121.141.142,371,900
Oct 03, 20181.141.141.131.131.13346,900
Oct 02, 20181.131.151.131.131.131,816,000
Oct 01, 20181.121.141.121.131.131,448,300
Sep 28, 20181.121.131.111.121.12698,100
Sep 27, 20181.121.121.111.121.121,059,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...