S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20190.91500.92000.90500.91500.91506,018,900
Nov 21, 20190.92000.92000.91000.91000.91004,084,700
Nov 20, 20190.92500.93000.92000.92000.92002,651,600
Nov 19, 20190.92500.93500.92500.92500.92502,738,400
Nov 18, 20190.93000.93500.92500.92500.92502,416,800
Nov 15, 20190.93000.93000.92500.92500.92501,448,800
Nov 15, 20190.005 Dividend
Nov 14, 20190.93000.94000.93000.93000.92501,952,400
Nov 13, 20190.93000.94000.93000.93000.92502,347,700
Nov 12, 20190.94000.94500.93000.93000.92503,084,900
Nov 11, 20190.94500.95000.93000.94000.93495,336,600
Nov 08, 20190.94500.95000.94500.95000.94491,048,400
Nov 07, 20190.95000.95500.94500.94500.93992,019,400
Nov 06, 20190.95000.95000.94000.94000.93492,743,600
Nov 05, 20190.95500.96000.94500.94500.93995,131,000
Nov 04, 20190.96500.97000.95500.95500.94992,932,100
Nov 01, 20190.95500.97000.95500.96500.95982,159,800
Oct 31, 20190.96500.97000.96000.96000.95481,981,500
Oct 30, 20190.95500.96500.95000.96000.95481,828,900
Oct 29, 20190.96500.97000.95000.95500.94993,141,900
Oct 25, 20190.95500.96500.95000.96000.95482,277,600
Oct 24, 20190.95500.96500.95500.95500.94992,260,200
Oct 23, 20190.94000.95000.93500.95000.94492,616,300
Oct 22, 20190.94000.95000.94000.94000.93491,543,700
Oct 21, 20190.93500.95000.93000.94500.93992,438,100
Oct 18, 20190.94500.94500.93500.94000.93491,704,300
Oct 17, 20190.95000.95000.94000.94500.93991,230,200
Oct 16, 20190.94500.95000.94000.95000.94491,848,400
Oct 15, 20190.94500.95000.93500.94000.93493,437,200
Oct 14, 20190.96500.97000.94500.95000.94492,741,400
Oct 11, 20190.96000.96500.95500.96500.95982,343,300
Oct 10, 20190.97000.97500.96000.96000.95482,289,400
Oct 09, 20190.94500.97500.94500.97500.96986,193,600
Oct 08, 20190.94000.95500.94000.95000.94494,909,600
Oct 07, 20190.95000.95000.94000.94500.93991,395,900
Oct 04, 20190.95500.95500.94000.95000.94491,835,600
Oct 03, 20190.94500.96000.94000.95500.94993,044,400
Oct 02, 20190.96500.96500.94500.95000.94494,357,100
Oct 01, 20190.98000.98500.97000.97500.96982,718,400
Sep 30, 20190.97500.98500.97000.97500.96983,168,700
Sep 27, 20190.98000.98500.97500.97500.96981,734,800
Sep 26, 20190.98000.99000.98000.98500.97972,177,900
Sep 25, 20190.98500.99500.97500.97500.96988,588,500
Sep 24, 20190.96500.99500.96500.99000.984712,096,600
Sep 23, 20190.94500.97500.94500.97000.964814,214,600
Sep 20, 20190.92000.95500.92000.94500.939913,691,100
Sep 19, 20190.92500.93000.92000.92000.91512,853,000
Sep 18, 20190.93000.93500.92500.93000.9250546,200
Sep 17, 20190.93000.93500.92500.93500.93002,896,800
Sep 16, 20190.93500.94000.93000.93000.9250996,900
Sep 13, 20190.93500.94000.93500.93500.93001,265,200
Sep 12, 20190.93500.94000.93000.94000.93492,524,100
Sep 11, 20190.92500.93500.92000.93500.93002,093,400
Sep 10, 20190.92500.93500.92000.92500.92005,075,500
Sep 09, 20190.92000.93000.91500.92500.92002,589,600
Sep 06, 20190.91500.92000.91000.92000.91512,157,000
Sep 05, 20190.91500.92000.91000.91500.91011,988,500
Sep 04, 20190.91000.91500.90500.91500.91012,761,700
Sep 03, 20190.91000.91500.90500.90500.90012,492,000
Sep 02, 20190.91500.91500.91000.91500.9101915,700
Aug 30, 20190.92000.92500.91000.92000.91513,763,800
Aug 29, 20190.91500.92000.90500.92000.91512,469,000
Aug 28, 20190.92500.92500.91000.91500.91013,872,700
Aug 27, 20190.93000.93500.92000.92000.91512,104,700
Aug 26, 20190.93500.94000.92000.93000.92503,933,000
Aug 23, 20190.94500.94500.93500.94000.93492,126,900
Aug 22, 20190.94000.94500.94000.94500.93991,715,300
Aug 21, 20190.94000.94500.93500.94000.93491,908,800
Aug 20, 20190.94500.94500.93500.94500.93994,161,200
Aug 19, 20190.94500.95000.94500.94500.93991,130,400
Aug 16, 20190.94500.95000.94000.94500.93992,789,400
Aug 16, 20190.005 Dividend
Aug 15, 20190.95500.96000.94500.95000.93992,521,600
Aug 14, 20190.95000.96500.94500.95500.94493,270,300
Aug 13, 20190.95000.95500.94500.95000.93992,402,400
Aug 08, 20190.95500.95500.95000.95500.94491,616,000
Aug 07, 20190.95000.96000.94500.95500.94492,142,300
Aug 06, 20190.95000.95500.94000.94500.93502,982,800
Aug 05, 20190.97000.97500.95500.95500.94493,724,500
Aug 02, 20190.96000.98000.95500.96500.95483,209,700
Aug 01, 20190.96000.97000.95500.96000.94982,586,800
Jul 31, 20190.98000.98000.96000.96500.95482,654,700
Jul 30, 20190.97000.98500.96500.97500.96471,907,200
Jul 29, 20190.97000.98000.96000.97500.96471,862,700
Jul 26, 20190.98500.98500.96500.97000.95972,006,000
Jul 25, 20190.98000.99000.97500.98000.96961,298,400
Jul 24, 20190.99000.99000.98000.98500.97451,962,600
Jul 24, 20190.02 Dividend
Jul 23, 20191.01001.02001.00001.01000.97953,451,500
Jul 22, 20191.01001.02001.00001.00000.96982,888,100
Jul 19, 20191.00001.02001.00001.01000.97953,198,300
Jul 18, 20190.99501.01000.99500.99500.96492,944,100
Jul 17, 20190.99001.00000.98500.99500.96493,342,100
Jul 16, 20190.98500.99000.98000.98500.95522,811,800
Jul 15, 20190.98500.99000.98000.98000.95043,265,500
Jul 12, 20190.98500.99000.98000.98500.95521,455,100
Jul 11, 20190.98000.99000.98000.98500.95522,322,100
Jul 10, 20190.97500.99000.97500.97500.94563,016,500
Jul 09, 20190.98000.98500.97500.97500.94561,782,500
Jul 08, 20190.98500.99000.97000.98000.95045,208,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...