OV8.SI - Sheng Siong Group Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20181.081.081.071.081.08363,800
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
Sep 26, 20181.131.131.121.121.12715,800
Sep 25, 20181.131.131.121.121.12663,900
Sep 24, 20181.131.141.121.131.131,251,300
Sep 21, 20181.121.141.111.141.142,551,300
Sep 20, 20181.121.121.111.121.12317,900
Sep 19, 20181.121.121.111.111.11470,600
Sep 18, 20181.121.121.111.121.12733,000
Sep 17, 20181.121.131.121.121.12664,100
Sep 14, 20181.121.131.111.111.111,718,800
Sep 13, 20181.111.121.111.121.12813,100
Sep 12, 20181.111.121.111.121.12658,400
Sep 11, 20181.121.131.091.111.113,643,000
Sep 10, 20181.141.141.121.121.121,011,400
Sep 07, 20181.151.161.141.141.141,054,200
Sep 06, 20181.141.161.131.161.162,033,300
Sep 05, 20181.141.161.141.151.152,083,700
Sep 04, 20181.161.171.131.131.132,666,500
Sep 03, 20181.161.171.151.161.16910,600
Aug 31, 20181.151.181.151.171.171,583,000
Aug 30, 20181.161.181.161.161.163,144,400
Aug 29, 20181.161.171.161.171.171,050,600
Aug 28, 20181.161.171.151.161.161,689,200
Aug 27, 20181.161.171.151.161.16802,800
Aug 24, 20181.181.191.151.161.163,562,100
Aug 23, 20181.111.181.111.181.189,007,700
Aug 21, 20181.111.121.101.111.111,729,300
Aug 20, 20181.081.111.081.111.117,947,000
Aug 17, 20181.081.091.071.091.091,593,600
Aug 16, 20181.081.091.071.071.071,570,900
Aug 15, 20181.071.091.061.081.082,276,800
Aug 14, 20181.071.081.061.061.06956,700
Aug 13, 20181.081.091.071.081.081,862,200
Aug 10, 20181.081.091.071.081.081,749,600
Aug 08, 20181.061.081.061.081.083,714,500
Aug 07, 20181.081.081.041.061.064,333,300
Aug 07, 20180.0165 Dividend
Aug 06, 20181.091.091.081.091.071,636,900
Aug 03, 20181.101.101.071.091.074,341,200
Aug 02, 20181.091.101.081.101.082,888,500
Aug 01, 20181.071.091.071.091.071,834,200
Jul 31, 20181.071.081.061.071.053,970,900
Jul 30, 20181.081.091.051.071.052,100,000
Jul 27, 20181.091.091.081.091.071,362,600
Jul 26, 20181.091.101.081.091.072,020,500
Jul 25, 20181.091.091.071.091.072,627,000
Jul 24, 20181.091.101.081.091.072,119,700
Jul 23, 20181.091.091.081.091.07550,000
Jul 20, 20181.101.101.081.091.072,262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...