S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20181.241.241.231.241.243,490,100
Jan 15, 20181.241.251.231.231.235,748,300
Jan 12, 20181.241.241.231.241.242,473,100
Jan 11, 20181.241.241.231.241.242,870,600
Jan 10, 20181.241.241.231.241.242,736,500
Jan 09, 20181.241.241.231.231.233,418,500
Jan 08, 20181.251.251.231.241.244,017,000
Jan 05, 20181.261.261.241.251.253,129,500
Jan 04, 20181.251.261.241.251.252,615,900
Jan 03, 20181.261.261.241.251.253,258,600
Jan 02, 20181.241.271.231.261.269,743,600
Dec 29, 20171.241.241.231.241.241,926,500
Dec 28, 20171.241.241.231.231.233,872,700
Dec 27, 20171.241.241.231.231.231,573,900
Dec 26, 20171.231.241.231.241.242,366,600
Dec 22, 20171.231.241.231.231.232,145,500
Dec 21, 20171.231.241.231.231.233,619,100
Dec 20, 20171.231.241.231.231.232,595,200
Dec 19, 20171.231.241.221.231.233,775,100
Dec 18, 20171.261.261.221.231.2312,714,500
Dec 15, 20171.271.281.251.261.2612,360,000
Dec 14, 20171.271.281.271.271.271,565,700
Dec 13, 20171.281.281.271.281.284,646,700
Dec 12, 20171.271.281.271.271.274,371,700
Dec 11, 20171.281.291.271.281.286,122,900
Dec 08, 20171.271.291.271.271.275,694,200
Dec 07, 20171.271.281.271.281.281,715,000
Dec 06, 20171.291.301.271.281.285,927,000
Dec 05, 20171.281.301.281.301.303,300,300
Dec 04, 20171.291.291.271.281.283,472,500
Dec 01, 20171.281.301.281.281.284,290,300
Nov 30, 20171.291.301.271.301.304,727,100
Nov 29, 20171.301.311.281.291.292,778,400
Nov 28, 20171.301.301.281.301.304,531,800
Nov 27, 20171.301.301.291.291.292,313,400
Nov 24, 20171.291.301.281.301.304,034,800
Nov 23, 20171.291.301.291.291.293,006,600
Nov 23, 20170.005 Dividend
Nov 22, 20171.301.311.291.291.283,888,500
Nov 21, 20171.311.311.291.301.295,013,900
Nov 20, 20171.291.311.281.301.294,950,800
Nov 17, 20171.301.311.281.291.286,861,000
Nov 16, 20171.291.301.281.301.295,047,300
Nov 15, 20171.301.301.281.281.287,839,700
Nov 14, 20171.301.321.291.301.299,644,600
Nov 13, 20171.281.311.281.301.297,705,500
Nov 10, 20171.281.281.271.281.283,631,100
Nov 09, 20171.281.291.271.281.282,237,500
Nov 08, 20171.281.291.271.281.284,820,000
Nov 07, 20171.281.281.271.281.283,051,500
Nov 06, 20171.271.291.271.271.273,497,100
Nov 03, 20171.281.281.271.281.281,212,800
Nov 02, 20171.281.281.271.281.283,294,200
Nov 01, 20171.291.291.271.281.284,179,500
Oct 31, 20171.281.291.261.281.286,884,700
Oct 30, 20171.291.291.281.291.281,880,800
Oct 27, 20171.291.291.281.291.284,484,800
Oct 26, 20171.291.291.281.291.294,608,400
Oct 25, 20171.301.301.281.291.297,356,100
Oct 24, 20171.301.311.281.301.3013,093,900
Oct 23, 20171.291.301.291.301.292,486,800
Oct 20, 20171.301.301.291.291.293,794,800
Oct 19, 20171.301.311.291.301.296,286,000
Oct 17, 20171.301.311.291.301.299,752,300
Oct 16, 20171.291.311.281.301.2913,089,600
Oct 13, 20171.271.291.261.281.287,387,300
Oct 12, 20171.271.271.261.261.262,987,100
Oct 11, 20171.271.281.261.271.274,947,400
Oct 10, 20171.261.271.261.271.2712,478,000
Oct 09, 20171.251.251.251.251.252,506,800
Oct 06, 20171.251.251.241.251.244,376,000
Oct 05, 20171.241.251.241.251.254,385,400
Oct 04, 20171.251.251.241.251.255,442,400
Oct 03, 20171.251.251.251.251.242,086,200
Oct 02, 20171.251.251.251.251.252,704,000
Sep 29, 20171.261.261.251.251.253,559,500
Sep 28, 20171.261.281.261.261.266,635,500
Sep 27, 20171.251.261.251.261.263,280,600
Sep 26, 20171.241.251.241.251.252,634,700
Sep 25, 20171.251.251.241.241.242,860,800
Sep 22, 20171.251.251.251.251.241,383,000
Sep 21, 20171.251.251.241.251.243,014,800
Sep 20, 20171.251.251.241.251.243,460,400
Sep 19, 20171.251.251.241.251.246,190,700
Sep 18, 20171.251.251.241.251.252,265,200
Sep 15, 20171.251.251.241.251.256,818,400
Sep 14, 20171.251.251.241.251.254,713,700
Sep 13, 20171.251.251.251.251.253,654,900
Sep 12, 20171.261.271.251.251.253,830,900
Sep 11, 20171.261.261.251.261.262,531,200
Sep 08, 20171.251.261.251.261.262,057,900
Sep 07, 20171.261.261.251.251.253,847,400
Sep 06, 20171.251.261.251.261.264,863,300
Sep 05, 20171.251.251.251.251.253,641,300
Sep 04, 20171.261.261.241.251.246,406,100
Aug 31, 20171.261.271.251.261.265,197,400
Aug 30, 20171.251.261.251.251.252,890,000
Aug 29, 20171.251.251.251.251.253,013,500
Aug 28, 20171.251.261.251.251.252,988,500
Aug 25, 20171.251.261.251.251.249,222,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...