QS9.SI - Global Invacom Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20170.140.140.140.140.1414,000
Nov 21, 20170.140.140.140.140.14-
Nov 20, 20170.140.140.140.140.142,000
Nov 17, 20170.150.150.150.150.15-
Nov 16, 20170.150.150.150.150.15-
Nov 15, 20170.150.150.150.150.15-
Nov 14, 20170.140.150.140.150.15494,900
Nov 13, 20170.140.150.140.140.1467,000
Nov 10, 20170.150.150.150.150.15-
Nov 09, 20170.140.150.140.150.15152,600
Nov 08, 20170.140.140.140.140.14150,200
Nov 07, 20170.140.140.140.140.14100,000
Nov 06, 20170.140.140.140.140.14-
Nov 03, 20170.140.140.140.140.14-
Nov 02, 20170.140.140.140.140.14214,000
Nov 01, 20170.140.140.140.140.14220,600
Oct 31, 20170.140.140.140.140.14-
Oct 30, 20170.140.140.140.140.14-
Oct 27, 20170.140.140.140.140.14-
Oct 26, 20170.140.140.140.140.1489,900
Oct 25, 20170.140.140.140.140.14145,000
Oct 24, 20170.140.140.140.140.14-
Oct 23, 20170.140.140.140.140.1460,000
Oct 20, 20170.140.140.140.140.14-
Oct 19, 20170.140.140.140.140.14263,800
Oct 17, 20170.130.140.130.140.1473,500
Oct 16, 20170.140.140.130.130.13449,800
Oct 13, 20170.150.150.140.140.141,304,500
Oct 12, 20170.150.150.140.150.15587,100
Oct 11, 20170.150.150.150.150.15184,000
Oct 10, 20170.150.150.150.150.15200,000
Oct 09, 20170.160.160.140.150.15415,100
Oct 06, 20170.150.150.150.150.1540,000
Oct 05, 20170.150.150.150.150.15230,000
Oct 04, 20170.150.150.150.150.1580,000
Oct 03, 20170.150.150.150.150.1550,000
Oct 02, 20170.150.150.150.150.15-
Sep 29, 20170.150.150.150.150.15-
Sep 28, 20170.150.150.150.150.15-
Sep 27, 20170.150.150.150.150.15220,000
Sep 26, 20170.150.150.150.150.1575,000
Sep 25, 20170.160.160.150.150.15395,000
Sep 22, 20170.160.160.160.160.16-
Sep 21, 20170.160.160.160.160.16198,700
Sep 20, 20170.160.160.160.160.1620,000
Sep 19, 20170.160.160.160.160.1625,000
Sep 18, 20170.150.150.150.150.1545,000
Sep 15, 20170.160.160.160.160.16-
Sep 14, 20170.160.160.160.160.16-
Sep 13, 20170.160.160.160.160.1677,500
Sep 12, 20170.160.160.160.160.16-
Sep 11, 20170.160.160.160.160.163,000
Sep 08, 20170.160.160.160.160.16-
Sep 07, 20170.160.170.160.160.1638,000
Sep 06, 20170.170.170.160.160.16379,800
Sep 05, 20170.160.160.160.160.1615,000
Sep 04, 20170.160.160.160.160.1614,000
Aug 31, 20170.160.160.160.160.16100,000
Aug 30, 20170.160.160.160.160.16-
Aug 29, 20170.160.160.160.160.1650,000
Aug 28, 20170.160.160.160.160.16147,000
Aug 25, 20170.160.160.160.160.1673,000
Aug 24, 20170.170.170.170.170.17-
Aug 23, 20170.170.170.170.170.1746,000
Aug 22, 20170.160.160.160.160.16-
Aug 21, 20170.160.160.160.160.16-
Aug 18, 20170.160.160.160.160.16-
Aug 17, 20170.160.160.160.160.16-
Aug 16, 20170.160.160.160.160.16220,000
Aug 15, 20170.160.160.160.160.16-
Aug 14, 20170.160.160.160.160.1650,000
Aug 11, 20170.170.170.170.170.17-
Aug 10, 20170.160.170.160.170.17953,200
Aug 08, 20170.160.160.160.160.16100,000
Aug 07, 20170.160.160.160.160.16-
Aug 04, 20170.160.160.160.160.1650,000
Aug 03, 20170.170.170.170.170.1730,000
Aug 02, 20170.170.170.170.170.17-
Aug 01, 20170.170.170.170.170.17-
Jul 31, 20170.170.170.170.170.17-
Jul 28, 20170.170.170.170.170.17-
Jul 27, 20170.170.170.170.170.17-
Jul 26, 20170.170.170.170.170.17-
Jul 25, 20170.170.170.170.170.1725,000
Jul 24, 20170.170.170.170.170.17122,000
Jul 21, 20170.170.170.170.170.17140,700
Jul 20, 20170.170.170.170.170.171,382,000
Jul 19, 20170.170.170.170.170.17-
Jul 18, 20170.170.170.170.170.17419,600
Jul 17, 20170.160.160.160.160.16205,000
Jul 14, 20170.160.160.160.160.16-
Jul 13, 20170.160.160.160.160.1646,000
Jul 12, 20170.170.170.160.160.16100,000
Jul 11, 20170.160.160.160.160.16-
Jul 10, 20170.160.160.160.160.16100,000
Jul 07, 20170.160.160.160.160.16505,000
Jul 06, 20170.170.170.170.170.17-
Jul 05, 20170.170.170.170.170.1785,000
Jul 04, 20170.160.160.160.160.16-
Jul 03, 20170.160.160.160.160.1685,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...