U.S. Markets closed

Straco Corporation Limited (S85.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5500+0.0100 (+1.85%)
At close: 4:22PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021------
May 12, 20210.54000.56000.52000.55000.550062,900
May 11, 20210.54000.54000.54000.54000.54001,000
May 10, 20210.55000.55000.55000.55000.5500100
May 07, 20210.55500.55500.55500.55500.5550-
May 07, 20210.01 Dividend
May 06, 20210.55500.55500.55500.55500.5450900
May 05, 20210.56000.56000.54500.55500.545019,400
May 04, 20210.56000.56000.56000.56000.54993,300
May 03, 20210.57000.57000.57000.57000.5597-
Apr 30, 20210.54500.57000.54500.57000.55973,000
Apr 29, 20210.55500.57000.54000.54000.530318,500
Apr 28, 20210.56500.56500.55500.55500.545015,300
Apr 27, 20210.55000.57500.55000.57500.56467,800
Apr 26, 20210.57500.57500.57500.57500.5646-
Apr 23, 20210.57500.57500.57500.57500.5646-
Apr 22, 20210.57500.57500.57500.57500.564614,300
Apr 21, 20210.55500.57500.55000.57500.564614,500
Apr 20, 20210.57000.57000.57000.57000.5597-
Apr 19, 20210.56500.57000.56000.57000.559721,100
Apr 16, 20210.57500.57500.57500.57500.5646-
Apr 15, 20210.57500.57500.57500.57500.5646-
Apr 14, 20210.57500.57500.55000.57500.564615,600
Apr 13, 20210.57500.57500.57500.57500.564610,000
Apr 12, 20210.57000.57500.57000.57500.564651,000
Apr 09, 20210.58000.58000.57500.57500.564635,000
Apr 08, 20210.57500.58000.57500.58000.569524,700
Apr 07, 20210.58000.58000.58000.58000.569510,000
Apr 06, 20210.57500.57500.57500.57500.564612,000
Apr 05, 20210.58000.58000.57500.58000.569542,700
Apr 01, 20210.58000.58000.58000.58000.5695100
Mar 31, 20210.58000.58000.58000.58000.569510,700
Mar 30, 20210.57000.59000.57000.58000.5695122,600
Mar 29, 20210.57000.57000.57000.57000.5597-
Mar 26, 20210.58000.58000.56000.57000.559733,300
Mar 25, 20210.55500.57000.55500.57000.559779,800
Mar 24, 20210.55000.55500.54000.55500.545050,100
Mar 23, 20210.55000.55000.55000.55000.5401200,100
Mar 22, 20210.55500.55500.55500.55500.54502,500
Mar 19, 20210.55500.55500.54500.55500.545039,900
Mar 18, 20210.53000.55500.53000.55500.545020,600
Mar 17, 20210.55000.55000.55000.55000.5401-
Mar 16, 20210.55000.55000.55000.55000.5401-
Mar 15, 20210.55000.55000.55000.55000.5401300
Mar 12, 20210.55000.55000.55000.55000.5401-
Mar 11, 20210.53000.55000.52500.55000.540115,500
Mar 10, 20210.54000.54000.54000.54000.5303-
Mar 09, 20210.54000.54000.54000.54000.53036,900
Mar 08, 20210.55000.55000.55000.55000.54015,000
Mar 05, 20210.52000.55000.52000.55000.540133,100
Mar 04, 20210.52500.52500.52500.52500.515511,700
Mar 03, 20210.54000.54500.52500.52500.515522,200
Mar 02, 20210.53500.54000.53500.53500.525485,000
Mar 01, 20210.53000.54500.52500.53500.525474,100
Feb 26, 20210.56000.56000.56000.56000.5499-
Feb 25, 20210.56000.56000.56000.56000.54996,400
Feb 24, 20210.54000.55000.54000.54500.535249,900
Feb 23, 20210.54000.54000.54000.54000.530353,500
Feb 22, 20210.54000.54000.54000.54000.530326,500
Feb 19, 20210.54000.54000.54000.54000.5303-
Feb 18, 20210.54000.54000.54000.54000.5303-
Feb 17, 20210.53000.54000.52000.54000.530381,100
Feb 16, 20210.53500.53500.53000.53000.520544,900
Feb 15, 20210.54000.54000.54000.54000.530350,000
Feb 11, 20210.54000.54000.54000.54000.5303-
Feb 10, 20210.53500.54000.53500.54000.530311,600
Feb 09, 20210.53000.54000.53000.54000.530336,900
Feb 08, 20210.54000.54000.53000.53000.520521,700
Feb 05, 20210.53000.53000.53000.53000.5205-
Feb 04, 20210.53000.53000.53000.53000.52057,000
Feb 03, 20210.53000.55000.53000.53000.520554,500
Feb 02, 20210.53500.53500.52500.53000.520520,100
Feb 01, 20210.54500.54500.52500.52500.515562,400
Jan 29, 20210.55000.55000.54500.54500.535249,500
Jan 28, 20210.54500.54500.54500.54500.5352-
Jan 27, 20210.55000.55000.54500.54500.535216,700
Jan 26, 20210.55000.55000.54000.54000.5303115,500
Jan 25, 20210.57000.57000.52000.52000.5106100,200
Jan 22, 20210.57500.57500.57000.57000.559711,200
Jan 21, 20210.57500.58500.57500.57500.5646274,500
Jan 20, 20210.57500.57500.57000.57500.5646134,400
Jan 19, 20210.58000.58000.57500.57500.564631,300
Jan 18, 20210.58000.58000.57500.57500.5646116,100
Jan 15, 20210.58000.58000.58000.58000.5695170,000
Jan 14, 20210.57500.57500.57500.57500.5646800
Jan 13, 20210.57000.57500.56000.56500.554822,300
Jan 12, 20210.54000.57000.54000.57000.5597141,100
Jan 11, 20210.56500.57500.56500.56500.5548389,000
Jan 08, 20210.55000.56500.55000.56500.554852,000
Jan 07, 20210.55000.55000.54500.54500.535242,100
Jan 06, 20210.53500.54500.53500.54500.535256,100
Jan 05, 20210.54000.54000.53000.53000.5205107,400
Jan 04, 20210.55000.55500.55000.55000.5401743,800
Dec 31, 2020------
Dec 30, 20200.50000.55000.50000.53000.5205119,400
Dec 29, 20200.54000.55500.54000.55000.540150,800
Dec 28, 20200.55000.55000.55000.55000.5401-
Dec 24, 2020------
Dec 23, 20200.55000.55000.55000.55000.540171,700
Dec 22, 20200.55500.55500.55500.55500.545020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...