Mail

S85.SI - Straco Corporation Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 06, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 05, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 01, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	27,000
May 31, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
May 30, 2023	0.4750	0.4750	0.4700	0.4750	0.4750	80,000
May 29, 2023	0.4750	0.4800	0.4750	0.4750	0.4750	98,000
May 26, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
May 25, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	42,000
May 24, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
May 23, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
May 22, 2023	0.4650	0.4850	0.4650	0.4850	0.4850	137,500
May 19, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	5,000
May 18, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 17, 2023	0.4550	0.5000	0.4550	0.4600	0.4600	8,500
May 16, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 15, 2023	0.4650	0.4650	0.4600	0.4600	0.4600	23,700
May 12, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 11, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	5,000
May 10, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 09, 2023	0.4500	0.4650	0.4500	0.4650	0.4650	15,100
May 09, 2023	0.01 Dividend
May 08, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	14,000
May 05, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	-
May 04, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	25,000
May 03, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	20,200
May 02, 2023	0.4700	0.4750	0.4700	0.4700	0.4598	40,200
Apr 28, 2023	0.4500	0.4800	0.4500	0.4800	0.4696	76,000
Apr 27, 2023	0.4650	0.4650	0.4650	0.4650	0.4549	-
Apr 26, 2023	0.4650	0.4650	0.4650	0.4650	0.4549	68,000
Apr 25, 2023	0.4800	0.4800	0.4700	0.4700	0.4598	67,300
Apr 24, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	100
Apr 21, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	-
Apr 20, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	-
Apr 19, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	50,000
Apr 18, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	200,000
Apr 17, 2023	0.4750	0.4800	0.4750	0.4800	0.4696	44,000
Apr 14, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Apr 13, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Apr 12, 2023	0.4700	0.4750	0.4550	0.4750	0.4647	119,300
Apr 11, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Apr 10, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Apr 06, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	3,000
Apr 05, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	20,000
Apr 04, 2023	0.4900	0.4900	0.4700	0.4700	0.4598	80,800
Apr 03, 2023	0.4950	0.4950	0.4800	0.4950	0.4842	45,200
Mar 31, 2023	0.4800	0.4850	0.4800	0.4850	0.4745	33,300
Mar 30, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	-
Mar 29, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	-
Mar 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	-
Mar 27, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	100
Mar 24, 2023	0.4500	0.4800	0.4500	0.4800	0.4696	4,800
Mar 23, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	900
Mar 22, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	600
Mar 21, 2023	0.4500	0.4500	0.4500	0.4500	0.4402	20,000
Mar 20, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 17, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 16, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 15, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 14, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 13, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	-
Mar 10, 2023	0.4550	0.4550	0.4550	0.4550	0.4451	9,000
Mar 09, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	15,000
Mar 08, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Mar 07, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Mar 06, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Mar 03, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Mar 02, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	-
Mar 01, 2023	0.4750	0.4750	0.4750	0.4750	0.4647	8,400
Feb 28, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	1,000
Feb 27, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	8,900
Feb 24, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Feb 23, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	1,500
Feb 22, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	1,700
Feb 21, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	8,000
Feb 20, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	-
Feb 17, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	300
Feb 16, 2023	0.4600	0.4600	0.4600	0.4600	0.4500	15,000
Feb 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Feb 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Feb 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4598	-
Feb 10, 2023	0.4800	0.4800	0.4700	0.4700	0.4598	55,000
Feb 09, 2023	0.4600	0.4650	0.4600	0.4600	0.4500	50,000
Feb 08, 2023	0.4800	0.4800	0.4650	0.4650	0.4549	42,400
Feb 07, 2023	0.5000	0.5000	0.5000	0.5000	0.4891	7,000
Feb 06, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	-
Feb 03, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	19,000
Feb 02, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	13,000
Feb 01, 2023	0.5000	0.5000	0.4950	0.4950	0.4842	12,500
Jan 31, 2023	0.4950	0.4950	0.4950	0.4950	0.4842	300
Jan 30, 2023	0.5150	0.5150	0.4950	0.4950	0.4842	10,400
Jan 27, 2023	0.5050	0.5100	0.5000	0.5100	0.4989	51,400
Jan 26, 2023	0.5000	0.5000	0.5000	0.5000	0.4891	-
Jan 25, 2023	0.4850	0.5000	0.4850	0.5000	0.4891	117,200
Jan 20, 2023	0.4850	0.4850	0.4850	0.4850	0.4745	6,000
Jan 19, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	5,600
Jan 18, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	500
Jan 17, 2023	0.4800	0.4800	0.4800	0.4800	0.4696	-
Jan 16, 2023	0.4800	0.4850	0.4800	0.4800	0.4696	24,300
Jan 13, 2023	0.4600	0.4750	0.4500	0.4750	0.4647	169,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...