Advertisement
Advertisement
U.S. Markets open in 1 hr 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Straits Trading Company Limited (S20.SI)

SES - SES Delayed Price. Currency in SGD
2.42000.0000 (0.00%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.42002.42002.40002.42002.4200135,300
Jan 26, 20232.37002.42002.37002.42002.4200292,900
Jan 25, 20232.37002.40002.36002.37002.3700250,600
Jan 20, 20232.37002.38002.32002.36002.3600154,600
Jan 19, 20232.37002.39002.37002.37002.370077,400
Jan 18, 20232.38002.39002.37002.38002.380053,100
Jan 17, 20232.35002.38002.35002.38002.380058,600
Jan 16, 20232.38002.39002.35002.35002.3500104,300
Jan 13, 20232.37002.40002.36002.38002.3800101,100
Jan 12, 20232.37002.38002.34002.37002.3700109,000
Jan 11, 20232.34002.38002.33002.38002.3800142,800
Jan 10, 20232.34002.35002.32002.34002.340038,800
Jan 09, 20232.34002.36002.33002.34002.3400101,800
Jan 06, 20232.32002.34002.31002.33002.330039,800
Jan 05, 20232.33002.34002.32002.32002.320057,400
Jan 04, 20232.34002.34002.33002.34002.340039,900
Jan 03, 20232.35002.35002.33002.34002.340041,800
Dec 30, 20222.34002.34002.31002.33002.3300104,700
Dec 29, 20222.37002.38002.33002.34002.3400153,000
Dec 28, 20222.38002.39002.37002.38002.380055,300
Dec 27, 20222.38002.39002.37002.38002.380041,200
Dec 23, 20222.37002.38002.37002.38002.38007,900
Dec 22, 20222.37002.40002.36002.38002.380066,200
Dec 21, 20222.37002.37002.36002.36002.360057,600
Dec 20, 20222.40002.40002.37002.37002.370039,500
Dec 19, 20222.40002.41002.39002.39002.390042,500
Dec 16, 20222.38002.40002.36002.40002.4000156,000
Dec 15, 20222.39002.40002.38002.40002.400058,200
Dec 14, 20222.40002.42002.40002.40002.400082,000
Dec 13, 20222.44002.44002.39002.39002.3900160,200
Dec 12, 20222.39002.48002.39002.43002.4300395,200
Dec 09, 20222.40002.41002.38002.39002.390075,700
Dec 08, 20222.43002.44002.40002.40002.400068,000
Dec 07, 20222.45002.45002.40002.43002.430076,300
Dec 06, 20222.44002.45002.41002.45002.4500104,700
Dec 05, 20222.43002.43002.41002.43002.430073,800
Dec 02, 20222.38002.41002.38002.41002.410078,800
Dec 01, 20222.42002.42002.37002.39002.3900304,100
Nov 30, 20222.31002.41002.30002.41002.4100501,600
Nov 29, 20222.30002.35002.29002.29002.2900155,600
Nov 28, 20222.34002.34002.29002.30002.3000116,900
Nov 25, 20222.35002.36002.33002.35002.350038,400
Nov 24, 20222.30002.35002.30002.35002.3500113,800
Nov 23, 20222.28002.30002.27002.29002.290037,800
Nov 22, 20222.27002.32002.26002.27002.270071,100
Nov 21, 20222.36002.36002.27002.28002.2800212,500
Nov 18, 20222.35002.39002.33002.36002.360086,500
Nov 17, 20222.38002.38002.32002.35002.350093,000
Nov 16, 20222.27002.46002.27002.37002.3700483,000
Nov 15, 20222.26002.29002.26002.27002.2700125,600
Nov 14, 20222.19002.27002.19002.26002.2600194,200
Nov 11, 20222.15002.21002.14002.19002.1900360,400
Nov 10, 20222.11002.12002.09002.12002.120078,200
Nov 09, 20222.07002.11002.07002.11002.110085,800
Nov 08, 20222.11002.13002.07002.07002.0700166,800
Nov 07, 20222.09002.12002.09002.11002.110038,100
Nov 04, 20222.09002.10002.07002.09002.090033,000
Nov 03, 20222.13002.13002.06002.09002.0900184,000
Nov 02, 20222.05002.14002.05002.14002.1400244,200
Nov 01, 20222.05002.07002.03002.06002.0600288,700
Oct 31, 20222.07002.08002.04002.06002.0600335,100
Oct 28, 20222.07002.08002.03002.05002.0500159,800
Oct 27, 20222.08002.10002.06002.06002.0600184,800
Oct 26, 20222.06002.10002.06002.08002.080088,800
Oct 25, 20222.10002.13002.04002.06002.0600390,700
Oct 21, 20222.10002.10002.06002.09002.0900165,700
Oct 20, 20222.06002.11002.05002.10002.1000175,900
Oct 19, 20222.12002.13002.05002.06002.0600243,400
Oct 18, 20222.12002.14002.11002.11002.1100156,700
Oct 17, 20222.14002.14002.08002.12002.1200161,800
Oct 14, 20222.16002.17002.14002.14002.1400211,100
Oct 13, 20222.18002.18002.12002.15002.1500183,300
Oct 12, 20222.21002.21002.17002.19002.1900166,000
Oct 11, 20222.26002.27002.20002.21002.2100239,400
Oct 10, 20222.32002.32002.26002.26002.2600216,800
Oct 07, 20222.36002.37002.32002.33002.3300196,100
Oct 06, 20222.40002.40002.35002.37002.3700243,700
Oct 05, 20222.40002.41002.37002.40002.4000138,300
Oct 04, 20222.39002.42002.38002.39002.3900411,700
Oct 03, 20222.44002.44002.36002.38002.3800365,200
Sep 30, 20222.48002.48002.40002.44002.4400501,300
Sep 29, 20222.57002.57002.47002.50002.5000356,500
Sep 28, 20222.63002.63002.55002.55002.5500280,600
Sep 27, 20222.68002.68002.61002.63002.6300466,800
Sep 26, 20222.70002.70002.64002.69002.6900715,000
Sep 23, 20222.63652.63652.59512.61162.6116587,871
Sep 22, 20222.64482.64482.61992.63652.6365497,773
Sep 21, 20222.65312.66972.62822.63652.6365491,260
Sep 20, 20222.69462.69462.63652.65312.6531303,705
Sep 19, 20222.65312.65312.63652.63652.6365196,600
Sep 16, 20223.22003.26003.20003.21003.2100282,800
Sep 15, 20223.21003.27003.21003.22003.2200316,700
Sep 14, 20223.18003.20003.17003.18003.1800184,900
Sep 13, 20223.20003.22003.18003.20003.2000110,300
Sep 12, 20223.20003.22003.19003.19003.1900204,000
Sep 09, 20223.17003.20003.17003.20003.2000119,800
Sep 08, 20223.18003.19003.17003.17003.170063,800
Sep 07, 20223.19003.19003.17003.17003.1700188,700
Sep 06, 20223.20003.22003.19003.19003.1900241,600
Sep 05, 20223.19003.21003.18003.20003.2000151,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement