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

0.0030

0.0000

(0.00%)

As of 01:02PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	0.0030	0.0030	0.0030	0.0030	0.0030	1,421,200
30 Nov 2021	0.0040	0.0040	0.0030	0.0030	0.0030	7,398,600
29 Nov 2021	0.0030	0.0040	0.0030	0.0030	0.0030	819,300
26 Nov 2021	0.0030	0.0040	0.0030	0.0030	0.0030	3,983,900
25 Nov 2021	0.0030	0.0040	0.0030	0.0030	0.0030	512,000
24 Nov 2021	0.0040	0.0040	0.0030	0.0040	0.0040	179,500
23 Nov 2021	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
22 Nov 2021	0.0040	0.0040	0.0030	0.0040	0.0040	17,000
19 Nov 2021	0.0040	0.0040	0.0040	0.0040	0.0040	34,500
18 Nov 2021	0.0040	0.0040	0.0040	0.0040	0.0040	24,000
17 Nov 2021	0.0030	0.0040	0.0030	0.0040	0.0040	1,502,000
16 Nov 2021	0.0040	0.0040	0.0030	0.0040	0.0040	1,900,400
15 Nov 2021	0.0040	0.0040	0.0040	0.0040	0.0040	37,100
12 Nov 2021	0.0030	0.0040	0.0030	0.0040	0.0040	612,000
11 Nov 2021	0.0040	0.0040	0.0030	0.0040	0.0040	7,500
10 Nov 2021	0.0040	0.0040	0.0040	0.0040	0.0040	504,100
09 Nov 2021	0.0030	0.0040	0.0030	0.0030	0.0030	8,737,800
08 Nov 2021	0.0040	0.0040	0.0030	0.0030	0.0030	10,535,200
05 Nov 2021	0.0030	0.0040	0.0030	0.0030	0.0030	42,250,100
03 Nov 2021	0.0030	0.0040	0.0030	0.0040	0.0040	4,100
02 Nov 2021	0.0040	0.0040	0.0040	0.0040	0.0040	350,000
01 Nov 2021	0.0040	0.0050	0.0030	0.0040	0.0040	19,086,400
29 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	300,200
28 Oct 2021	0.0030	0.0040	0.0030	0.0040	0.0040	3,000
27 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	106,800
26 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
25 Oct 2021	0.0040	0.0040	0.0030	0.0040	0.0040	1,200
22 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Oct 2021	0.0040	0.0050	0.0030	0.0040	0.0040	1,291,600
20 Oct 2021	0.0040	0.0050	0.0040	0.0040	0.0040	2,334,400
19 Oct 2021	0.0040	0.0050	0.0040	0.0050	0.0050	4,724,100
18 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	6,400,000
15 Oct 2021	0.0040	0.0040	0.0030	0.0040	0.0040	1,200
14 Oct 2021	0.0040	0.0040	0.0030	0.0040	0.0040	551,600
13 Oct 2021	0.0040	0.0040	0.0030	0.0040	0.0040	223,700
12 Oct 2021	0.0040	0.0050	0.0030	0.0040	0.0040	5,358,800
11 Oct 2021	0.0040	0.0040	0.0030	0.0040	0.0040	1,502,100
08 Oct 2021	0.0040	0.0050	0.0030	0.0040	0.0040	9,252,500
07 Oct 2021	0.0040	0.0040	0.0040	0.0040	0.0040	1,050,200
06 Oct 2021	0.0040	0.0050	0.0040	0.0050	0.0050	21,169,900
05 Oct 2021	0.0040	0.0050	0.0030	0.0050	0.0050	21,578,200
04 Oct 2021	0.0050	0.0050	0.0040	0.0050	0.0050	4,700
01 Oct 2021	0.0040	0.0050	0.0040	0.0050	0.0050	1,159,900
30 Sept 2021	0.0040	0.0050	0.0040	0.0040	0.0040	41,900
29 Sept 2021	0.0050	0.0050	0.0040	0.0040	0.0040	62,100
28 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	9,300
27 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	10,200
24 Sept 2021	0.0040	0.0050	0.0040	0.0050	0.0050	9,900
23 Sept 2021	0.0050	0.0050	0.0040	0.0040	0.0040	9,700
22 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	1,911,400
21 Sept 2021	0.0040	0.0050	0.0040	0.0050	0.0050	11,265,800
20 Sept 2021	0.0050	0.0050	0.0040	0.0040	0.0040	7,869,000
17 Sept 2021	0.0040	0.0050	0.0040	0.0050	0.0050	14,000
16 Sept 2021	0.0040	0.0050	0.0040	0.0040	0.0040	10,978,100
15 Sept 2021	0.0050	0.0050	0.0030	0.0030	0.0030	15,200
14 Sept 2021	0.0040	0.0040	0.0030	0.0040	0.0040	1,701,600
13 Sept 2021	0.0040	0.0040	0.0030	0.0040	0.0040	4,153,100
10 Sept 2021	0.0040	0.0040	0.0030	0.0040	0.0040	372,200
09 Sept 2021	0.0050	0.0050	0.0030	0.0040	0.0040	394,900
08 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	220,000
07 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	511,900
06 Sept 2021	0.0050	0.0050	0.0040	0.0050	0.0050	2,071,900
03 Sept 2021	0.0040	0.0050	0.0030	0.0050	0.0050	48,700
02 Sept 2021	0.0050	0.0050	0.0030	0.0030	0.0030	22,100
01 Sept 2021	0.0030	0.0050	0.0030	0.0050	0.0050	756,300
31 Aug 2021	0.0050	0.0050	0.0030	0.0040	0.0040	2,316,000
30 Aug 2021	0.0030	0.0050	0.0030	0.0050	0.0050	103,000
27 Aug 2021	0.0050	0.0050	0.0040	0.0040	0.0040	575,200
26 Aug 2021	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Aug 2021	0.0050	0.0050	0.0050	0.0050	0.0050	-
24 Aug 2021	0.0030	0.0050	0.0030	0.0050	0.0050	266,900
23 Aug 2021	0.0040	0.0050	0.0040	0.0040	0.0040	933,200
20 Aug 2021	0.0030	0.0050	0.0030	0.0050	0.0050	800
19 Aug 2021	0.0040	0.0040	0.0040	0.0040	0.0040	703,800
18 Aug 2021	0.0040	0.0050	0.0040	0.0050	0.0050	547,100
17 Aug 2021	0.0050	0.0050	0.0040	0.0040	0.0040	1,614,500
16 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	1,316,300
13 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	1,200
12 Aug 2021	0.0040	0.0050	0.0040	0.0050	0.0050	207,100
11 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	1,700
10 Aug 2021	0.0040	0.0050	0.0040	0.0050	0.0050	65,200
06 Aug 2021	0.0050	0.0050	0.0040	0.0040	0.0040	1,026,100
05 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	6,600
04 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	628,600
03 Aug 2021	0.0050	0.0050	0.0040	0.0050	0.0050	2,807,800
02 Aug 2021	0.0050	0.0050	0.0040	0.0040	0.0040	902,200
30 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	104,700
29 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	4,600
28 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	849,400
27 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	2,010,400
26 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	114,600
23 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	111,400
22 July 2021	0.0050	0.0050	0.0040	0.0040	0.0040	588,300
21 July 2021	0.0040	0.0050	0.0030	0.0040	0.0040	7,822,300
19 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	400
16 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	3,106,100
15 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	1,505,700
14 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	102,000
13 July 2021	0.0040	0.0050	0.0040	0.0050	0.0050	12,516,500
12 July 2021	0.0050	0.0050	0.0040	0.0050	0.0050	222,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,557.80-29.60(-0.39%)

AUD/USD0.7166+0.0033(+0.47%)

ASX 2007,235.90-20.10(-0.28%)

OIL68.30+2.12(+3.20%)

GOLD1,793.40+16.90(+0.95%)

BTC-AUD79,093.39+61.49(+0.08%)

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

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
7,557.80
-29.60(-0.39%)

AUD/USD
0.7166
+0.0033(+0.47%)

ASX 200
7,235.90
-20.10(-0.28%)

OIL
68.30
+2.12(+3.20%)

GOLD
1,793.40
+16.90(+0.95%)

BTC-AUD
79,093.39
+61.49(+0.08%)