Advertisement
Advertisement
U.S. markets close in 4 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Singapura Finance Ltd (S23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.81000.0000 (0.00%)
At close: 04:58PM SGT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.82500.82500.81000.81000.810010,000
Aug 10, 20220.81000.81000.81000.81000.8100-
Aug 08, 20220.81000.81000.80500.81000.810019,400
Aug 05, 20220.82000.82000.81000.81000.810020,000
Aug 04, 20220.81000.81000.81000.81000.8100-
Aug 03, 20220.81000.81000.81000.81000.8100-
Aug 02, 20220.81000.81000.81000.81000.810013,900
Aug 01, 20220.83000.83000.83000.83000.8300-
Jul 29, 20220.83000.83000.83000.83000.8300-
Jul 28, 20220.83000.83000.83000.83000.8300-
Jul 27, 20220.83000.83000.83000.83000.8300-
Jul 26, 20220.83000.83000.83000.83000.8300-
Jul 25, 20220.83000.83000.83000.83000.8300-
Jul 22, 20220.83000.83000.83000.83000.83003,000
Jul 21, 20220.80000.80000.80000.80000.8000-
Jul 20, 20220.80000.80000.80000.80000.8000-
Jul 19, 20220.80000.80000.80000.80000.8000-
Jul 18, 20220.80000.80000.80000.80000.80003,000
Jul 15, 20220.83000.83000.81000.81000.81002,100
Jul 14, 20220.83000.83000.83000.83000.83001,000
Jul 13, 20220.81000.82000.81000.82000.820021,000
Jul 12, 20220.80000.80000.80000.80000.8000-
Jul 08, 20220.83000.83000.80000.80000.800017,000
Jul 07, 20220.81000.81000.81000.81000.8100-
Jul 06, 20220.81000.81000.81000.81000.8100-
Jul 05, 20220.81000.81000.81000.81000.8100-
Jul 04, 20220.81000.81000.81000.81000.8100-
Jul 01, 20220.81000.81000.81000.81000.8100-
Jun 30, 20220.81000.81000.81000.81000.8100-
Jun 29, 20220.81000.81000.81000.81000.8100-
Jun 28, 20220.81500.81500.81000.81000.810018,000
Jun 27, 20220.81000.81000.81000.81000.8100-
Jun 24, 20220.81000.81000.81000.81000.8100-
Jun 23, 20220.81500.81500.81000.81000.81006,000
Jun 22, 20220.81000.81000.81000.81000.8100-
Jun 21, 20220.81000.81000.81000.81000.8100-
Jun 20, 20220.82000.82000.81000.81000.810050,000
Jun 17, 20220.81500.81500.81500.81500.8150-
Jun 16, 20220.81500.81500.81500.81500.8150-
Jun 15, 20220.81500.81500.81500.81500.8150-
Jun 14, 20220.81500.81500.81500.81500.81502,000
Jun 13, 20220.83000.83000.83000.83000.83005,700
Jun 10, 20220.82500.82500.82500.82500.8250-
Jun 09, 20220.82500.82500.82500.82500.8250-
Jun 08, 20220.82500.82500.82500.82500.8250-
Jun 07, 20220.82500.82500.82500.82500.8250-
Jun 06, 20220.82500.82500.82500.82500.8250-
Jun 03, 20220.82500.82500.82500.82500.8250-
Jun 02, 20220.82500.82500.82500.82500.8250100
Jun 01, 20220.84000.84000.84000.84000.8400-
May 31, 20220.82500.84000.81500.84000.840020,100
May 30, 20220.83000.83000.82000.82000.820011,900
May 27, 20220.82000.83000.82000.83000.830013,100
May 26, 20220.82000.82000.82000.82000.8200-
May 25, 20220.82000.82000.82000.82000.8200-
May 24, 20220.82000.82000.82000.82000.8200-
May 23, 20220.82000.82000.82000.82000.8200-
May 20, 20220.82000.82000.82000.82000.8200-
May 19, 20220.82000.82000.82000.82000.8200-
May 18, 20220.82000.82000.82000.82000.82004,000
May 17, 20220.83500.83500.83000.83000.830013,400
May 13, 20220.81500.81500.81000.81000.8100500
May 12, 20220.83000.83000.83000.83000.830010,000
May 11, 20220.83000.83000.81500.82000.820080,100
May 10, 20220.85000.85000.85000.85000.8500-
May 09, 20220.85000.85000.85000.85000.8500-
May 06, 20220.85000.85000.85000.85000.8500-
May 05, 20220.84000.85000.84000.85000.8500700
May 04, 20220.89000.89000.89000.89000.8900-
Apr 29, 20220.89000.89000.89000.89000.8900-
Apr 28, 20220.89000.89000.89000.89000.8900-
Apr 27, 20220.89000.89000.89000.89000.8900-
Apr 27, 20220.02 Dividend
Apr 26, 20220.90000.90000.89000.89000.870045,500
Apr 25, 20220.90000.90000.90000.90000.8798400
Apr 22, 20220.89000.90000.89000.90000.879830,800
Apr 21, 20220.89000.89000.89000.89000.8700-
Apr 20, 20220.89000.89000.89000.89000.8700-
Apr 19, 20220.89500.89500.89000.89000.8700120,000
Apr 18, 20220.89500.89500.89500.89500.874920,400
Apr 14, 20220.89500.91500.89500.91500.894415,500
Apr 13, 20220.89000.90000.89000.90000.87989,300
Apr 12, 20220.88000.90000.88000.90000.879831,700
Apr 11, 20220.90000.90500.90000.90000.879818,000
Apr 08, 20220.91000.91000.90500.90500.884710,300
Apr 07, 20220.90500.91000.90500.91000.88964,000
Apr 06, 20220.90000.90500.90000.90500.884729,400
Apr 05, 20220.89000.90000.89000.90000.879831,300
Apr 04, 20220.89000.89000.88000.89000.8700130,600
Apr 01, 20220.88000.88000.87500.87500.855341,300
Mar 31, 20220.88000.88500.88000.88500.8651185,000
Mar 30, 20220.87000.88000.87000.88000.8602800
Mar 29, 20220.87000.88000.87000.88000.860264,100
Mar 28, 20220.88000.88000.88000.88000.86025,000
Mar 25, 20220.88000.88000.88000.88000.8602-
Mar 24, 20220.88000.88000.88000.88000.8602-
Mar 23, 20220.88000.88000.88000.88000.8602-
Mar 22, 20220.88000.88000.88000.88000.8602-
Mar 21, 20220.88000.88000.88000.88000.86025,000
Mar 18, 20220.84500.88000.84500.88000.860280,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement