U.S. Markets closed

Singapore Press Holdings Limited (T39.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.80-0.08 (-2.78%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.862.882.802.802.8011,068,200
Aug 17, 20172.882.882.852.882.886,107,900
Aug 16, 20172.822.882.822.852.857,885,500
Aug 15, 20172.782.842.772.832.836,325,900
Aug 14, 20172.812.832.752.772.7712,721,900
Aug 11, 20172.842.842.802.802.809,924,700
Aug 10, 20172.862.882.852.862.865,091,000
Aug 08, 20172.882.892.862.862.864,702,900
Aug 07, 20172.882.902.872.872.873,523,600
Aug 04, 20172.912.922.862.882.886,288,200
Aug 03, 20172.902.912.882.902.904,685,700
Aug 02, 20172.902.922.882.912.917,259,600
Aug 01, 20172.912.922.882.892.894,212,800
Jul 31, 20172.882.932.862.912.9114,350,600
Jul 28, 20172.882.892.852.862.866,900,600
Jul 27, 20172.922.922.882.892.8910,634,600
Jul 26, 20172.952.962.912.922.927,544,500
Jul 25, 20172.972.972.942.962.965,348,600
Jul 24, 20172.982.982.952.982.984,774,600
Jul 21, 20172.942.992.942.982.987,495,600
Jul 20, 20172.992.992.932.932.937,287,500
Jul 19, 20172.953.002.942.992.997,973,500
Jul 18, 20173.023.032.952.952.9520,987,300
Jul 17, 20173.053.053.013.033.038,733,100
Jul 14, 20173.063.113.053.113.116,793,200
Jul 13, 20173.063.073.033.053.058,986,200
Jul 12, 20173.093.093.043.073.077,810,100
Jul 11, 20173.153.163.063.093.0910,385,900
Jul 10, 20173.143.173.133.163.163,552,400
Jul 07, 20173.143.173.123.133.134,872,800
Jul 06, 20173.173.173.143.153.155,246,063
Jul 05, 20173.163.183.153.183.183,348,900
Jul 04, 20173.193.203.163.163.163,885,400
Jul 03, 20173.233.233.193.193.194,293,902
Jun 30, 20173.243.273.223.233.235,220,800
Jun 29, 20173.253.283.243.253.255,401,800
Jun 28, 20173.233.253.223.243.242,785,900
Jun 27, 20173.223.253.223.243.244,280,000
Jun 23, 20173.223.233.193.223.224,350,700
Jun 22, 20173.223.243.203.203.204,490,600
Jun 21, 20173.173.223.163.223.225,218,400
Jun 20, 20173.203.223.163.173.174,201,900
Jun 19, 20173.173.213.173.203.203,049,700
Jun 16, 20173.173.193.163.183.184,451,300
Jun 15, 20173.183.193.143.163.164,272,600
Jun 14, 20173.183.213.163.163.166,178,700
Jun 13, 20173.193.193.173.173.174,431,400
Jun 12, 20173.253.253.193.203.204,093,300
Jun 09, 20173.253.273.233.253.254,737,900
Jun 08, 20173.243.253.223.243.242,932,000
Jun 07, 20173.203.263.203.243.245,404,200
Jun 06, 20173.193.213.183.203.203,645,913
Jun 05, 20173.233.233.183.193.195,197,100
Jun 02, 20173.213.253.203.243.243,455,400
Jun 01, 20173.173.223.163.213.216,239,700
May 31, 20173.233.233.173.173.1713,818,500
May 30, 20173.273.273.223.243.245,487,400
May 29, 20173.283.293.263.283.283,443,200
May 26, 20173.313.333.293.303.301,931,500
May 25, 20173.333.353.303.303.305,595,117
May 24, 20173.323.323.303.323.323,258,500
May 23, 20173.303.333.303.323.322,837,100
May 22, 20173.313.323.283.293.295,103,700
May 19, 20173.353.353.303.303.303,900,100
May 18, 20173.343.363.323.343.344,223,700
May 17, 20173.363.373.333.363.363,505,400
May 16, 20173.403.413.363.373.374,836,700
May 15, 20173.393.403.373.393.393,432,700
May 12, 20173.383.403.373.383.384,112,300
May 11, 20173.403.403.383.383.385,330,700
May 09, 20173.403.423.393.403.402,488,100
May 08, 20173.403.413.393.393.392,188,000
May 05, 20173.393.413.383.403.403,019,600
May 04, 20173.403.413.383.393.392,466,700
May 03, 20173.383.413.383.403.402,948,000
May 02, 20173.473.473.383.383.385,169,000
May 02, 20170.06 Dividend
Apr 28, 20173.493.493.463.473.417,368,300
Apr 27, 20173.483.503.473.483.425,870,900
Apr 26, 20173.443.483.423.473.415,937,100
Apr 25, 20173.433.453.433.453.392,918,300
Apr 24, 20173.433.443.403.433.375,677,300
Apr 21, 20173.383.433.373.403.343,993,400
Apr 20, 20173.363.403.363.373.315,775,800
Apr 19, 20173.383.383.363.373.315,248,200
Apr 18, 20173.423.433.383.393.335,292,500
Apr 17, 20173.463.463.403.413.358,123,900
Apr 13, 20173.513.513.453.463.4011,583,300
Apr 12, 20173.563.563.523.523.463,782,700
Apr 11, 20173.513.563.503.563.505,140,900
Apr 10, 20173.513.523.483.503.445,468,200
Apr 07, 20173.503.523.483.513.456,885,900
Apr 06, 20173.533.543.503.523.465,110,900
Apr 05, 20173.563.573.533.543.485,118,100
Apr 04, 20173.593.603.573.593.534,308,800
Apr 03, 20173.553.593.553.593.534,008,600
Mar 31, 20173.593.603.543.553.498,826,300
Mar 30, 20173.593.603.573.583.525,737,600
Mar 29, 20173.583.603.563.603.546,923,700
Mar 28, 20173.553.573.533.573.515,032,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...