News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0020

0.0000

(0.00%)

As of 10:53AM SGT. Market open.

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,000,000
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Nov 2022	0.0030	0.0030	0.0020	0.0030	0.0030	1,162,500
24 Nov 2022	0.0030	0.0030	0.0020	0.0030	0.0030	922,000
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,000
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	70,000
21 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	800,500
17 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	1,100
15 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	1,100
14 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,423,000
11 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	6,312,500
07 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	1,500
04 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	8,768,800
03 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,028,000
27 Oct 2022	0.0020	0.0020	0.0010	0.0020	0.0020	602,100
26 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	281,100
25 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
21 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	200
20 Oct 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,200
19 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	886,600
18 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,700
17 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	6,192,200
14 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	202,700
13 Oct 2022	0.0020	0.0030	0.0020	0.0020	0.0020	504,100
12 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	400
11 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	229,700
10 Oct 2022	0.0020	0.0030	0.0010	0.0030	0.0030	102,300
07 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	200
06 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	501,300
05 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
04 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	557,400
03 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,815,800
30 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,501,000
29 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	9,200
28 Sept 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,250,300
27 Sept 2022	0.0030	0.0030	0.0020	0.0030	0.0030	1,020,500
26 Sept 2022	0.0020	0.0030	0.0010	0.0030	0.0030	11,501,200
23 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	18,506,100
22 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	3,001,000
21 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,300
20 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	104,178,300
19 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,297,200
14 Sept 2022	0.0030	0.0030	0.0020	0.0020	0.0020	619,300
13 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,000
12 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,010,100
09 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Sept 2022	0.0030	0.0030	0.0020	0.0030	0.0030	4,103,900
02 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,504,000
01 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Aug 2022	0.0020	0.0030	0.0020	0.0030	0.0030	3,740,400
29 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,500
26 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
24 Aug 2022	0.0030	0.0040	0.0030	0.0030	0.0030	1,100
23 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
22 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	5,200,000
19 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,101,000
18 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Aug 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,100
05 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,422,300
04 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Aug 2022	0.0020	0.0030	0.0020	0.0030	0.0030	21,000
02 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Aug 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 July 2022	0.0020	0.0030	0.0020	0.0030	0.0030	4,100
27 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 July 2022	0.0030	0.0030	0.0020	0.0030	0.0030	3,002,000
25 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	100
22 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 July 2022	0.0020	0.0030	0.0020	0.0030	0.0030	103,000
14 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.30-50.70(-0.67%)

ASX 2007,300.50-53.90(-0.73%)

AUD/USD0.6811-0.0006(-0.08%)

OIL81.20-0.02(-0.02%)

GOLD1,810.40-4.80(-0.26%)

BTC-AUD24,844.36-497.29(-1.96%)

News that makes you smarter and richer... For free.

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
7,503.30
-50.70(-0.67%)

ASX 200
7,300.50
-53.90(-0.73%)

AUD/USD
0.6811
-0.0006(-0.08%)

OIL
81.20
-0.02(-0.02%)

GOLD
1,810.40
-4.80(-0.26%)

BTC-AUD
24,844.36
-497.29(-1.96%)