Australia markets close in 7 minutes

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.00200.0000 (0.00%)
As of 03:50PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.00300.00300.00200.00200.00201,500
29 June 20220.00200.00200.00200.00200.0020100
28 June 20220.00200.00200.00200.00200.0020300,400
27 June 20220.00300.00300.00300.00300.003010,500
24 June 20220.00300.00300.00300.00300.003023,200
23 June 20220.00200.00200.00200.00200.0020100
22 June 20220.00300.00300.00300.00300.0030-
21 June 20220.00200.00300.00200.00300.0030102,000
20 June 20220.00300.00300.00300.00300.00301,000
17 June 20220.00200.00300.00200.00200.0020303,100
16 June 20220.00300.00300.00200.00200.0020557,200
15 June 20220.00300.00300.00300.00300.00302,010,500
14 June 20220.00200.00300.00200.00200.002011,664,500
13 June 20220.00300.00300.00200.00200.00202,008,000
10 June 20220.00300.00300.00300.00300.0030-
09 June 20220.00300.00300.00100.00300.0030129,178,200
08 June 20220.00200.00300.00200.00300.0030129,000
07 June 20220.00300.00300.00300.00300.00302,600
06 June 20220.00300.00300.00300.00300.0030779,600
03 June 20220.00400.00400.00300.00300.0030303,400
02 June 20220.00300.00400.00300.00300.0030558,700
01 June 20220.00400.00400.00300.00300.003014,700
31 May 20220.00400.00400.00300.00300.00303,511,700
30 May 20220.00400.00400.00300.00300.00305,775,200
27 May 20220.00400.00400.00300.00300.003051,000
26 May 20220.00400.00400.00200.00300.003049,000
25 May 20220.00400.00400.00200.00300.00302,173,500
24 May 20220.00300.00300.00300.00300.0030500,000
23 May 20220.00400.00400.00400.00400.0040-
20 May 20220.00400.00400.00400.00400.0040-
19 May 20220.00400.00400.00400.00400.004024,000
18 May 20220.00400.00400.00300.00400.0040502,000
17 May 20220.00400.00400.00300.00300.0030801,100
13 May 20220.00300.00400.00300.00300.00309,505,300
12 May 20220.00300.00300.00300.00300.00301,250,000
11 May 20220.00400.00400.00400.00400.0040-
10 May 20220.00400.00400.00400.00400.0040-
09 May 20220.00400.00400.00400.00400.0040-
06 May 20220.00400.00400.00400.00400.0040-
05 May 20220.00400.00400.00400.00400.0040-
04 May 20220.00400.00400.00400.00400.0040100
29 Apr 20220.00400.00400.00400.00400.00402,900
28 Apr 20220.00300.00400.00300.00400.00401,225,700
27 Apr 20220.00300.00400.00300.00400.00406,003,000
26 Apr 20220.00400.00400.00400.00400.0040-
25 Apr 20220.00400.00400.00400.00400.00401,300
22 Apr 20220.00400.00400.00400.00400.0040-
21 Apr 20220.00400.00400.00400.00400.0040-
20 Apr 20220.00400.00400.00300.00400.00401,005,200
19 Apr 20220.00400.00400.00400.00400.0040-
18 Apr 20220.00300.00400.00300.00400.0040301,000
14 Apr 20220.00300.00400.00300.00400.00405,200
13 Apr 20220.00300.00400.00300.00400.004042,500
12 Apr 20220.00300.00400.00300.00400.0040712,000
11 Apr 20220.00400.00400.00400.00400.004014,300
08 Apr 20220.00400.00400.00300.00300.003044,000
07 Apr 20220.00400.00400.00300.00300.0030302,100
06 Apr 20220.00300.00400.00300.00300.0030636,700
05 Apr 20220.00400.00400.00400.00400.0040592,800
04 Apr 20220.00400.00400.00400.00400.0040956,700
01 Apr 20220.00400.00400.00400.00400.0040107,100
31 Mar 20220.00300.00400.00300.00400.00401,501,000
30 Mar 20220.00400.00400.00400.00400.00406,400
29 Mar 20220.00400.00400.00300.00400.0040551,000
28 Mar 20220.00300.00400.00300.00400.00401,600,000
25 Mar 20220.00400.00400.00400.00400.00407,000
24 Mar 20220.00400.00400.00400.00400.004045,300
23 Mar 20220.00400.00400.00200.00300.003072,800
22 Mar 20220.00400.00400.00400.00400.0040-
21 Mar 20220.00400.00400.00400.00400.0040-
18 Mar 20220.00300.00400.00300.00400.004035,000
17 Mar 20220.00300.00400.00300.00400.004014,000
16 Mar 20220.00400.00400.00300.00300.0030307,900
15 Mar 20220.00300.00400.00200.00300.00302,220,000
14 Mar 20220.00400.00400.00400.00400.0040-
11 Mar 20220.00400.00400.00400.00400.0040-
10 Mar 20220.00400.00400.00400.00400.0040-
09 Mar 20220.00300.00400.00300.00400.00401,303,000
08 Mar 20220.00400.00400.00300.00400.00401,403,000
07 Mar 20220.00300.00400.00300.00400.0040802,400
04 Mar 20220.00400.00400.00400.00400.0040-
03 Mar 20220.00300.00400.00300.00400.00408,700
02 Mar 20220.00400.00400.00400.00400.00408,400
01 Mar 20220.00400.00400.00400.00400.00409,000
28 Feb 20220.00300.00400.00300.00300.0030601,900
25 Feb 20220.00400.00400.00300.00300.00302,100
24 Feb 20220.00300.00400.00300.00300.00303,202,000
23 Feb 20220.00300.00400.00300.00400.0040101,000
22 Feb 20220.00400.00400.00400.00400.0040-
21 Feb 20220.00400.00400.00400.00400.0040-
18 Feb 20220.00400.00400.00300.00400.004025,100
17 Feb 20220.00300.00400.00300.00400.0040300,100
16 Feb 20220.00300.00400.00300.00400.0040373,400
15 Feb 20220.00400.00400.00300.00400.00401,163,000
14 Feb 20220.00300.00400.00300.00300.0030366,600
11 Feb 20220.00400.00400.00300.00300.0030199,300
10 Feb 20220.00300.00400.00300.00300.00301,402,100
09 Feb 20220.00400.00400.00400.00400.0040550,000
08 Feb 20220.00300.00400.00300.00400.0040138,000
07 Feb 20220.00300.00400.00300.00400.0040323,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...