S58.SI - SATS Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20202.89002.91002.88002.88002.88003,850,800
Jul 08, 20202.94002.96002.88002.89002.89007,491,800
Jul 07, 20203.07003.07002.94002.96002.96005,166,400
Jul 06, 20203.01003.06002.98003.04003.04004,195,200
Jul 03, 20202.96003.02002.94003.00003.00003,382,300
Jul 02, 20202.95002.97002.90002.96002.96003,869,500
Jul 01, 20202.90002.95002.88002.94002.94004,331,000
Jun 30, 20202.93002.99002.85002.86002.86008,877,700
Jun 29, 20202.96002.97002.90002.91002.91005,217,100
Jun 26, 20203.04003.07002.98002.98002.98005,350,200
Jun 25, 20203.05003.07003.01003.03003.03004,730,100
Jun 24, 20203.12003.13003.07003.08003.08004,037,700
Jun 23, 20203.13003.15003.07003.11003.11005,281,000
Jun 22, 20203.12003.18003.10003.11003.11005,034,600
Jun 19, 20203.20003.21003.12003.12003.120010,419,600
Jun 18, 20203.18003.22003.16003.21003.21004,029,800
Jun 17, 20203.27003.27003.16003.21003.21007,651,600
Jun 16, 20203.26003.30003.20003.24003.240010,444,500
Jun 15, 20203.21003.26003.10003.10003.100011,932,200
Jun 12, 20203.05003.34003.00003.26003.260021,543,400
Jun 11, 20203.34003.34003.18003.19003.190016,704,400
Jun 10, 20203.32003.38003.31003.37003.370010,567,500
Jun 09, 20203.50003.51003.26003.28003.280021,056,200
Jun 08, 20203.23003.40003.22003.40003.400025,064,700
Jun 05, 20203.14003.19003.08003.17003.170015,420,700
Jun 04, 20203.08003.22003.01003.08003.080018,855,100
Jun 03, 20202.90003.06002.89003.04003.040019,085,900
Jun 02, 20202.72002.86002.71002.85002.850022,701,800
Jun 01, 20202.63002.71002.63002.69002.690028,047,761
May 29, 20202.79002.86002.66002.66002.6600102,906,900
May 28, 20202.90002.90002.80002.82002.820012,442,100
May 27, 20202.87002.89002.81002.84002.84006,173,700
May 26, 20202.87002.95002.85002.85002.85006,291,800
May 22, 20202.87002.87002.78002.79002.79008,555,200
May 21, 20202.83002.88002.82002.87002.87006,481,000
May 20, 20202.83002.83002.72002.79002.79007,389,700
May 19, 20202.80002.87002.79002.84002.84009,330,000
May 18, 20202.64002.75002.60002.70002.70007,916,100
May 15, 20202.76002.78002.61002.62002.620016,965,600
May 14, 20202.73002.80002.71002.74002.74008,286,300
May 13, 20202.80002.83002.76002.76002.760020,037,700
May 12, 20202.98003.00002.95002.95002.95004,746,500
May 11, 20202.99003.01002.97003.01003.01003,929,900
May 08, 20202.99003.01002.95002.97002.97007,632,300
May 06, 20202.97003.03002.93002.99002.99006,801,500
May 05, 20203.03003.04002.98002.98002.98006,370,900
May 04, 20203.08003.10002.98002.98002.980015,448,300
Apr 30, 20203.06003.28003.06003.28003.280013,848,600
Apr 29, 20203.03003.08003.03003.07003.07004,071,300
Apr 28, 20203.01003.05002.98003.03003.03005,363,200
Apr 27, 20203.00003.04002.99003.01003.01005,231,200
Apr 24, 20203.02003.03002.98002.99002.99006,239,100
Apr 23, 20203.04003.10003.01003.03003.03004,617,600
Apr 22, 20203.04003.06003.00003.04003.04004,689,300
Apr 21, 20203.15003.16003.06003.06003.06004,272,500
Apr 20, 20203.09003.19003.09003.16003.16004,447,600
Apr 17, 20203.13003.17003.06003.06003.06007,712,700
Apr 16, 20202.99003.09002.98003.06003.06006,642,400
Apr 15, 20203.17003.18003.01003.01003.01008,888,000
Apr 14, 20203.15003.20003.12003.15003.15007,274,100
Apr 13, 20203.18003.21003.10003.12003.12003,291,000
Apr 09, 20203.28003.30003.16003.20003.20005,106,600
Apr 08, 20203.08003.33003.03003.21003.21006,974,300
Apr 07, 20202.93003.23002.92003.18003.18008,682,200
Apr 06, 20202.86002.98002.82002.89002.89007,270,900
Apr 03, 20202.96002.98002.80002.82002.82007,434,900
Apr 02, 20202.95003.00002.88002.98002.98008,540,100
Apr 01, 20203.14003.18002.96003.02003.02007,761,000
Mar 31, 20203.28003.32003.07003.16003.16007,890,900
Mar 30, 20203.34003.36003.15003.20003.20007,399,000
Mar 27, 20203.55003.79003.37003.38003.380012,858,900
Mar 26, 20203.14003.39003.00003.32003.320013,887,300
Mar 25, 20202.80003.13002.80003.09003.09009,511,100
Mar 24, 20202.58002.74002.52002.73002.73008,503,300
Mar 23, 20202.75002.77002.55002.58002.58007,008,700
Mar 20, 20202.85002.97002.75002.96002.96007,511,100
Mar 19, 20203.06003.08002.75002.87002.87009,021,800
Mar 18, 20203.22003.22003.22003.22003.2200-
Mar 17, 20203.34003.41003.21003.22003.22007,389,500
Mar 16, 20203.50003.50003.33003.36003.36005,263,400
Mar 13, 20203.55003.91003.35003.60003.60008,656,500
Mar 12, 20203.80003.80003.63003.64003.64006,093,600
Mar 11, 20203.94003.98003.85003.88003.88002,686,700
Mar 10, 20203.71004.01003.66003.96003.96006,400,000
Mar 09, 20203.98003.98003.78003.78003.78004,939,800
Mar 06, 20204.01004.09004.01004.03004.03002,742,700
Mar 05, 20204.10004.14004.05004.05004.05002,612,300
Mar 04, 20204.08004.12004.06004.08004.08001,832,700
Mar 03, 20204.15004.17004.07004.07004.07003,266,200
Mar 02, 20204.01004.19004.01004.11004.11003,676,400
Feb 28, 20204.12004.12004.00004.03004.03009,119,900
Feb 27, 20204.23004.25004.18004.22004.22003,563,000
Feb 26, 20204.34004.34004.21004.23004.23007,543,400
Feb 25, 20204.39004.39004.36004.36004.36002,730,200
Feb 24, 20204.45004.46004.36004.40004.40005,567,800
Feb 21, 20204.49004.54004.46004.46004.46002,374,600
Feb 20, 20204.54004.56004.49004.51004.51002,705,000
Feb 19, 20204.50004.56004.48004.52004.52001,948,900
Feb 18, 20204.46004.53004.46004.48004.48002,442,600
Feb 17, 20204.45004.50004.43004.48004.48002,124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...