Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0020

+0.0010

(+100.00%)

At close: 01:34PM SGT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.0010	0.0020	0.0010	0.0020	0.0020	21,500,200
27 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	100
26 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
25 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	4,100
21 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Sept 2023	0.0010	0.0020	0.0010	0.0020	0.0020	11,000
19 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
18 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
15 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
14 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
13 Sept 2023	0.0010	0.0010	0.0010	0.0010	0.0010	6,800
12 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Sept 2023	0.0020	0.0020	0.0010	0.0020	0.0020	5,200
08 Sept 2023	0.0020	0.0020	0.0010	0.0020	0.0020	498,100
07 Sept 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
06 Sept 2023	0.0020	0.0020	0.0010	0.0010	0.0010	10,900
05 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100
04 Sept 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
31 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	30,200
30 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
29 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,300
28 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	5,900
25 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	200,200
24 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	12,500
23 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
22 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
21 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	14,200
18 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
17 Aug 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
16 Aug 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,700
15 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	200,800
14 Aug 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,100
11 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	300
10 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	800
08 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,007,400
07 Aug 2023	0.0020	0.0020	0.0010	0.0010	0.0010	200
04 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
03 Aug 2023	0.0010	0.0020	0.0010	0.0020	0.0020	516,900
02 Aug 2023	0.0010	0.0020	0.0010	0.0020	0.0020	38,102,700
01 Aug 2023	0.0020	0.0020	0.0010	0.0020	0.0020	13,300
31 July 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
28 July 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
27 July 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
26 July 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
25 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	9,000
20 July 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
19 July 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
18 July 2023	0.0020	0.0020	0.0010	0.0010	0.0010	272,700
17 July 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
14 July 2023	0.0010	0.0010	0.0010	0.0010	0.0010	80,000
13 July 2023	0.0010	0.0010	0.0010	0.0010	0.0010	6,700
12 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 July 2023	0.0020	0.0020	0.0010	0.0020	0.0020	17,200
10 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	21,400
07 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	34,900
06 July 2023	0.0010	0.0020	0.0010	0.0010	0.0010	304,000
05 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 July 2023	0.0010	0.0020	0.0010	0.0020	0.0020	104,600
03 July 2023	0.0010	0.0020	0.0010	0.0010	0.0010	1,627,000
30 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	164,800
28 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,800
27 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	600
26 June 2023	0.0020	0.0020	0.0010	0.0020	0.0020	533,700
23 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	7,100
22 June 2023	0.0010	0.0020	0.0010	0.0020	0.0020	844,700
21 June 2023	0.0010	0.0020	0.0010	0.0010	0.0010	5,300
20 June 2023	0.0010	0.0020	0.0010	0.0010	0.0010	300
19 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,100
16 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	200
15 June 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,400
14 June 2023	0.0010	0.0020	0.0010	0.0020	0.0020	10,200
13 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	8,999,200
12 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	8,060,900
09 June 2023	0.0010	0.0020	0.0010	0.0020	0.0020	4,500
08 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,000
07 June 2023	0.0020	0.0020	0.0010	0.0020	0.0020	4,600
06 June 2023	0.0020	0.0020	0.0010	0.0020	0.0020	74,200
05 June 2023	0.0010	0.0020	0.0010	0.0020	0.0020	118,200
01 June 2023	0.0020	0.0020	0.0010	0.0010	0.0010	10,100
31 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
30 May 2023	0.0020	0.0020	0.0010	0.0010	0.0010	3,501,900
29 May 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,200
26 May 2023	0.0020	0.0020	0.0010	0.0020	0.0020	1,300
25 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,200
24 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,500,600
23 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	78,900
18 May 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,700
17 May 2023	0.0020	0.0020	0.0010	0.0020	0.0020	19,862,100
16 May 2023	0.0010	0.0020	0.0010	0.0010	0.0010	166,400
15 May 2023	0.0020	0.0020	0.0010	0.0010	0.0010	9,293,300
12 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	2,100
10 May 2023	0.0020	0.0020	0.0010	0.0010	0.0010	71,400
09 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
08 May 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,240.30+17.80(+0.25%)

ASX 2007,043.90+19.10(+0.27%)

AUD/USD0.6427-0.0004(-0.07%)

OIL91.77+0.06(+0.07%)

GOLD1,883.00+4.40(+0.23%)

Bitcoin AUD42,160.73+1,049.97(+2.55%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
7,240.30
+17.80(+0.25%)

ASX 200
7,043.90
+19.10(+0.27%)

AUD/USD
0.6427
-0.0004(-0.07%)

OIL
91.77
+0.06(+0.07%)

GOLD
1,883.00
+4.40(+0.23%)

Bitcoin AUD
42,160.73
+1,049.97(+2.55%)