S08.SI - Singapore Post Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20200.75000.77000.74500.76000.76004,252,300
May 22, 20200.75500.76000.74500.74500.74501,696,700
May 21, 20200.75500.76000.75000.76000.76002,404,100
May 20, 20200.74500.75500.74500.75000.75002,254,600
May 19, 20200.75000.76000.74500.74500.74502,613,853
May 18, 20200.74500.75000.74000.74500.74501,871,700
May 15, 20200.74500.75000.73500.74500.74502,836,700
May 14, 20200.75000.76000.74000.74500.74503,828,300
May 13, 20200.75500.76000.74500.75000.75003,861,100
May 12, 20200.75000.76000.74000.76000.76004,877,100
May 11, 20200.74500.76500.74500.75500.75506,802,200
May 08, 20200.74000.74500.73500.74000.74006,071,200
May 06, 20200.73000.75000.73000.74500.74505,087,800
May 05, 20200.71000.74000.71000.73500.73504,730,900
May 04, 20200.71500.72500.70500.70500.70505,013,600
Apr 30, 20200.71500.73500.71500.73000.73004,816,200
Apr 29, 20200.70000.72000.70000.71500.71504,066,500
Apr 28, 20200.70500.70500.69500.70500.70501,993,100
Apr 27, 20200.69500.71000.69500.70500.70504,230,400
Apr 24, 20200.68500.70000.68500.69500.69501,398,400
Apr 23, 20200.69000.70000.68500.69500.69503,692,200
Apr 22, 20200.67500.69000.66500.69000.69002,532,000
Apr 21, 20200.70000.70500.68000.68000.68002,693,200
Apr 20, 20200.71000.71500.70000.70500.70503,691,500
Apr 17, 20200.70500.71500.69500.71000.71005,811,800
Apr 16, 20200.69000.70500.68500.69500.69505,190,800
Apr 15, 20200.69500.71000.69000.70000.70005,936,200
Apr 14, 20200.66500.69500.66500.68500.68504,983,900
Apr 13, 20200.67000.67500.66500.66500.66501,728,000
Apr 09, 20200.67500.69000.67000.68000.68005,567,700
Apr 08, 20200.65500.67000.64500.66500.66503,356,800
Apr 07, 20200.64000.67000.63500.67000.67007,782,900
Apr 06, 20200.62500.64000.62000.63500.63503,697,000
Apr 03, 20200.63500.64000.62000.62500.62503,228,900
Apr 02, 20200.61500.64500.61500.64500.64502,595,800
Apr 01, 20200.63000.63500.62000.62000.62002,287,500
Mar 31, 20200.64500.65500.64000.64500.64502,681,700
Mar 30, 20200.63500.64500.62500.64000.64005,014,300
Mar 27, 20200.64500.65000.63000.65000.65005,630,700
Mar 26, 20200.63000.64000.60000.63000.63005,705,600
Mar 25, 20200.61000.63000.60500.63000.63007,966,300
Mar 24, 20200.59500.60500.58500.59500.59505,031,600
Mar 23, 20200.60000.60000.57500.58000.58004,829,500
Mar 20, 20200.61000.63000.60000.62500.62505,493,800
Mar 19, 20200.61500.62000.58000.61000.610010,196,200
Mar 18, 20200.62500.64500.61000.62000.62005,800,200
Mar 17, 20200.60000.62500.60000.62000.62005,013,400
Mar 16, 20200.61000.66000.61000.62000.62006,376,000
Mar 13, 20200.69500.69500.63000.66500.66506,791,300
Mar 12, 20200.72000.72500.70000.70500.70507,212,300
Mar 11, 20200.74500.75000.72500.72500.72504,896,600
Mar 10, 20200.73000.75000.72500.74500.74505,784,700
Mar 09, 20200.75500.76000.72000.73000.73009,838,700
Mar 06, 20200.77500.77500.75500.76000.76006,687,700
Mar 05, 20200.79000.79000.78000.78000.78002,986,400
Mar 04, 20200.78000.79500.78000.79000.79002,698,700
Mar 03, 20200.79500.80000.78000.78000.78003,512,400
Mar 02, 20200.78500.79000.77000.78500.78505,001,200
Feb 28, 20200.80500.80500.78000.78500.785010,004,600
Feb 27, 20200.82500.83000.81000.81500.81506,552,300
Feb 26, 20200.84500.84500.82500.83000.83005,857,900
Feb 25, 20200.84500.85000.84000.85000.85004,396,600
Feb 24, 20200.86000.86000.84500.84500.84504,098,500
Feb 21, 20200.86000.86000.85500.86000.86001,581,500
Feb 20, 20200.86500.87500.85500.86000.86006,487,300
Feb 19, 20200.86500.87000.86500.86500.86501,286,600
Feb 18, 20200.87000.87500.86000.86500.86502,994,600
Feb 18, 20200.005 Dividend
Feb 17, 20200.87000.87500.87000.87000.86502,070,800
Feb 14, 20200.87000.88000.87000.87000.86503,231,900
Feb 13, 20200.87000.87500.86500.87000.86503,404,900
Feb 12, 20200.87500.88500.86000.86500.86007,607,300
Feb 11, 20200.88000.88000.87000.87500.87007,635,400
Feb 10, 20200.88500.89000.86500.87500.87008,237,700
Feb 07, 20200.90000.90000.89000.89000.88495,692,200
Feb 06, 20200.89500.91000.89000.90000.89488,012,800
Feb 05, 20200.89500.89500.88500.89500.88991,697,600
Feb 04, 20200.89000.89500.88500.89500.88992,329,700
Feb 03, 20200.89500.89500.88500.89000.88493,857,500
Jan 31, 20200.90000.90500.89500.89500.88992,839,400
Jan 30, 20200.90500.91000.90000.90000.89482,884,900
Jan 29, 20200.91000.91500.90500.91000.90481,882,200
Jan 28, 20200.91500.91500.90500.91000.90484,422,600
Jan 24, 20200.92000.92500.91500.92500.91972,106,100
Jan 23, 20200.92500.93000.92000.92500.91971,178,200
Jan 22, 20200.92500.93000.92000.92500.91972,144,500
Jan 21, 20200.93000.93500.92500.93000.92471,304,200
Jan 20, 20200.93000.93500.93000.93000.92471,148,200
Jan 17, 20200.93000.93500.92500.93500.9296917,400
Jan 16, 20200.93000.93500.92500.93000.92471,700,800
Jan 15, 20200.93000.93000.92500.93000.9247919,900
Jan 14, 20200.92500.93000.92000.93000.92471,548,500
Jan 13, 20200.93500.93500.92500.92500.9197519,500
Jan 10, 20200.93500.93500.92500.93500.9296709,900
Jan 09, 20200.93500.93500.92500.93500.92961,242,000
Jan 08, 20200.93000.93500.92000.93500.92963,059,400
Jan 07, 20200.93500.94000.93000.94000.93461,476,000
Jan 06, 20200.93500.94000.92500.93000.92471,542,700
Jan 03, 20200.94000.95000.93000.94000.93464,859,500
Jan 02, 20200.93000.94000.93000.94000.93461,199,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...