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 03:56PM SGT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,500
12 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 July 2022	0.0030	0.0040	0.0020	0.0030	0.0030	64,139,900
05 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	311,000
04 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 June 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,500
29 June 2022	0.0020	0.0020	0.0020	0.0020	0.0020	100
28 June 2022	0.0020	0.0020	0.0020	0.0020	0.0020	300,400
27 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	10,500
24 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	23,200
23 June 2022	0.0020	0.0020	0.0020	0.0020	0.0020	100
22 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 June 2022	0.0020	0.0030	0.0020	0.0030	0.0030	102,000
20 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
17 June 2022	0.0020	0.0030	0.0020	0.0020	0.0020	303,100
16 June 2022	0.0030	0.0030	0.0020	0.0020	0.0020	557,200
15 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,010,500
14 June 2022	0.0020	0.0030	0.0020	0.0020	0.0020	11,664,500
13 June 2022	0.0030	0.0030	0.0020	0.0020	0.0020	2,008,000
10 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 June 2022	0.0030	0.0030	0.0010	0.0030	0.0030	129,178,200
08 June 2022	0.0020	0.0030	0.0020	0.0030	0.0030	129,000
07 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,600
06 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	779,600
03 June 2022	0.0040	0.0040	0.0030	0.0030	0.0030	303,400
02 June 2022	0.0030	0.0040	0.0030	0.0030	0.0030	558,700
01 June 2022	0.0040	0.0040	0.0030	0.0030	0.0030	14,700
31 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	3,511,700
30 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	5,775,200
27 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	51,000
26 May 2022	0.0040	0.0040	0.0020	0.0030	0.0030	49,000
25 May 2022	0.0040	0.0040	0.0020	0.0030	0.0030	2,173,500
24 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
23 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	24,000
18 May 2022	0.0040	0.0040	0.0030	0.0040	0.0040	502,000
17 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	801,100
13 May 2022	0.0030	0.0040	0.0030	0.0030	0.0030	9,505,300
12 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,250,000
11 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,699.00-61.60(-0.91%)

ASX 2006,500.20-54.80(-0.84%)

AUD/USD0.6501-0.0003(-0.05%)

OIL81.09-0.14(-0.17%)

GOLD1,669.60+1.00(+0.06%)

BTC-AUD29,863.74-252.98(-0.84%)

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

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
6,699.00
-61.60(-0.91%)

ASX 200
6,500.20
-54.80(-0.84%)

AUD/USD
0.6501
-0.0003(-0.05%)

OIL
81.09
-0.14(-0.17%)

GOLD
1,669.60
+1.00(+0.06%)

BTC-AUD
29,863.74
-252.98(-0.84%)