Australia markets close in 3 hours 20 minutes

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.00200.0000 (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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.00200.00200.00200.00200.00209,200
28 Sept 20220.00300.00300.00200.00200.00201,250,300
27 Sept 20220.00300.00300.00200.00300.00301,020,500
26 Sept 20220.00200.00300.00100.00300.003011,501,200
23 Sept 20220.00200.00300.00200.00300.003018,506,100
22 Sept 20220.00200.00300.00200.00300.00303,001,000
21 Sept 20220.00200.00300.00200.00300.00301,300
20 Sept 20220.00200.00200.00200.00200.0020104,178,300
19 Sept 20220.00200.00200.00200.00200.0020-
16 Sept 20220.00200.00200.00200.00200.0020-
15 Sept 20220.00200.00200.00200.00200.00204,297,200
14 Sept 20220.00300.00300.00200.00200.0020619,300
13 Sept 20220.00200.00200.00200.00200.00204,000
12 Sept 20220.00200.00300.00200.00300.00302,010,100
09 Sept 20220.00300.00300.00300.00300.0030-
08 Sept 20220.00300.00300.00300.00300.0030-
07 Sept 20220.00300.00300.00300.00300.0030-
06 Sept 20220.00300.00300.00300.00300.0030-
05 Sept 20220.00300.00300.00200.00300.00304,103,900
02 Sept 20220.00200.00300.00200.00300.00302,504,000
01 Sept 20220.00300.00300.00300.00300.0030-
31 Aug 20220.00300.00300.00300.00300.0030-
30 Aug 20220.00200.00300.00200.00300.00303,740,400
29 Aug 20220.00200.00200.00200.00200.00207,500
26 Aug 20220.00300.00300.00300.00300.0030-
25 Aug 20220.00300.00300.00300.00300.003010,000
24 Aug 20220.00300.00400.00300.00300.00301,100
23 Aug 20220.00300.00300.00300.00300.00301,000
22 Aug 20220.00300.00300.00300.00300.00305,200,000
19 Aug 20220.00300.00300.00300.00300.00301,101,000
18 Aug 20220.00300.00300.00300.00300.0030-
17 Aug 20220.00300.00300.00300.00300.0030-
16 Aug 20220.00300.00300.00300.00300.0030-
15 Aug 20220.00300.00300.00300.00300.0030-
12 Aug 20220.00300.00300.00300.00300.0030-
11 Aug 20220.00300.00300.00300.00300.0030-
10 Aug 20220.00300.00300.00300.00300.0030-
08 Aug 20220.00200.00300.00200.00300.00301,100
05 Aug 20220.00300.00300.00300.00300.00301,422,300
04 Aug 20220.00300.00300.00300.00300.0030-
03 Aug 20220.00200.00300.00200.00300.003021,000
02 Aug 20220.00300.00300.00300.00300.0030-
01 Aug 20220.00300.00300.00300.00300.0030-
29 July 20220.00300.00300.00300.00300.0030-
28 July 20220.00200.00300.00200.00300.00304,100
27 July 20220.00300.00300.00300.00300.0030-
26 July 20220.00300.00300.00200.00300.00303,002,000
25 July 20220.00300.00300.00300.00300.0030100
22 July 20220.00300.00300.00300.00300.0030-
21 July 20220.00300.00300.00300.00300.0030-
20 July 20220.00300.00300.00300.00300.0030-
19 July 20220.00300.00300.00300.00300.0030-
18 July 20220.00300.00300.00300.00300.0030-
15 July 20220.00200.00300.00200.00300.0030103,000
14 July 20220.00200.00200.00200.00200.00202,000
13 July 20220.00200.00200.00200.00200.00207,500
12 July 20220.00300.00300.00300.00300.0030-
08 July 20220.00300.00300.00300.00300.0030-
07 July 20220.00300.00300.00300.00300.0030-
06 July 20220.00300.00400.00200.00300.003064,139,900
05 July 20220.00300.00300.00300.00300.0030311,000
04 July 20220.00200.00200.00200.00200.0020-
01 July 20220.00200.00200.00200.00200.0020-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...