Australia markets closed

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.00300.0000 (0.00%)
As of 01:02PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.00300.00300.00300.00300.00301,421,200
30 Nov 20210.00400.00400.00300.00300.00307,398,600
29 Nov 20210.00300.00400.00300.00300.0030819,300
26 Nov 20210.00300.00400.00300.00300.00303,983,900
25 Nov 20210.00300.00400.00300.00300.0030512,000
24 Nov 20210.00400.00400.00300.00400.0040179,500
23 Nov 20210.00300.00300.00300.00300.003030,000
22 Nov 20210.00400.00400.00300.00400.004017,000
19 Nov 20210.00400.00400.00400.00400.004034,500
18 Nov 20210.00400.00400.00400.00400.004024,000
17 Nov 20210.00300.00400.00300.00400.00401,502,000
16 Nov 20210.00400.00400.00300.00400.00401,900,400
15 Nov 20210.00400.00400.00400.00400.004037,100
12 Nov 20210.00300.00400.00300.00400.0040612,000
11 Nov 20210.00400.00400.00300.00400.00407,500
10 Nov 20210.00400.00400.00400.00400.0040504,100
09 Nov 20210.00300.00400.00300.00300.00308,737,800
08 Nov 20210.00400.00400.00300.00300.003010,535,200
05 Nov 20210.00300.00400.00300.00300.003042,250,100
03 Nov 20210.00300.00400.00300.00400.00404,100
02 Nov 20210.00400.00400.00400.00400.0040350,000
01 Nov 20210.00400.00500.00300.00400.004019,086,400
29 Oct 20210.00400.00400.00400.00400.0040300,200
28 Oct 20210.00300.00400.00300.00400.00403,000
27 Oct 20210.00400.00400.00400.00400.0040106,800
26 Oct 20210.00400.00400.00400.00400.0040200,000
25 Oct 20210.00400.00400.00300.00400.00401,200
22 Oct 20210.00400.00400.00400.00400.0040-
21 Oct 20210.00400.00500.00300.00400.00401,291,600
20 Oct 20210.00400.00500.00400.00400.00402,334,400
19 Oct 20210.00400.00500.00400.00500.00504,724,100
18 Oct 20210.00400.00400.00400.00400.00406,400,000
15 Oct 20210.00400.00400.00300.00400.00401,200
14 Oct 20210.00400.00400.00300.00400.0040551,600
13 Oct 20210.00400.00400.00300.00400.0040223,700
12 Oct 20210.00400.00500.00300.00400.00405,358,800
11 Oct 20210.00400.00400.00300.00400.00401,502,100
08 Oct 20210.00400.00500.00300.00400.00409,252,500
07 Oct 20210.00400.00400.00400.00400.00401,050,200
06 Oct 20210.00400.00500.00400.00500.005021,169,900
05 Oct 20210.00400.00500.00300.00500.005021,578,200
04 Oct 20210.00500.00500.00400.00500.00504,700
01 Oct 20210.00400.00500.00400.00500.00501,159,900
30 Sept 20210.00400.00500.00400.00400.004041,900
29 Sept 20210.00500.00500.00400.00400.004062,100
28 Sept 20210.00500.00500.00400.00500.00509,300
27 Sept 20210.00500.00500.00400.00500.005010,200
24 Sept 20210.00400.00500.00400.00500.00509,900
23 Sept 20210.00500.00500.00400.00400.00409,700
22 Sept 20210.00500.00500.00400.00500.00501,911,400
21 Sept 20210.00400.00500.00400.00500.005011,265,800
20 Sept 20210.00500.00500.00400.00400.00407,869,000
17 Sept 20210.00400.00500.00400.00500.005014,000
16 Sept 20210.00400.00500.00400.00400.004010,978,100
15 Sept 20210.00500.00500.00300.00300.003015,200
14 Sept 20210.00400.00400.00300.00400.00401,701,600
13 Sept 20210.00400.00400.00300.00400.00404,153,100
10 Sept 20210.00400.00400.00300.00400.0040372,200
09 Sept 20210.00500.00500.00300.00400.0040394,900
08 Sept 20210.00500.00500.00400.00500.0050220,000
07 Sept 20210.00500.00500.00400.00500.0050511,900
06 Sept 20210.00500.00500.00400.00500.00502,071,900
03 Sept 20210.00400.00500.00300.00500.005048,700
02 Sept 20210.00500.00500.00300.00300.003022,100
01 Sept 20210.00300.00500.00300.00500.0050756,300
31 Aug 20210.00500.00500.00300.00400.00402,316,000
30 Aug 20210.00300.00500.00300.00500.0050103,000
27 Aug 20210.00500.00500.00400.00400.0040575,200
26 Aug 20210.00500.00500.00500.00500.0050-
25 Aug 20210.00500.00500.00500.00500.0050-
24 Aug 20210.00300.00500.00300.00500.0050266,900
23 Aug 20210.00400.00500.00400.00400.0040933,200
20 Aug 20210.00300.00500.00300.00500.0050800
19 Aug 20210.00400.00400.00400.00400.0040703,800
18 Aug 20210.00400.00500.00400.00500.0050547,100
17 Aug 20210.00500.00500.00400.00400.00401,614,500
16 Aug 20210.00500.00500.00400.00500.00501,316,300
13 Aug 20210.00500.00500.00400.00500.00501,200
12 Aug 20210.00400.00500.00400.00500.0050207,100
11 Aug 20210.00500.00500.00400.00500.00501,700
10 Aug 20210.00400.00500.00400.00500.005065,200
06 Aug 20210.00500.00500.00400.00400.00401,026,100
05 Aug 20210.00500.00500.00400.00500.00506,600
04 Aug 20210.00500.00500.00400.00500.0050628,600
03 Aug 20210.00500.00500.00400.00500.00502,807,800
02 Aug 20210.00500.00500.00400.00400.0040902,200
30 July 20210.00400.00500.00400.00500.0050104,700
29 July 20210.00500.00500.00400.00500.00504,600
28 July 20210.00500.00500.00400.00500.0050849,400
27 July 20210.00500.00500.00400.00500.00502,010,400
26 July 20210.00400.00500.00400.00500.0050114,600
23 July 20210.00400.00500.00400.00500.0050111,400
22 July 20210.00500.00500.00400.00400.0040588,300
21 July 20210.00400.00500.00300.00400.00407,822,300
19 July 20210.00400.00500.00400.00500.0050400
16 July 20210.00400.00500.00400.00500.00503,106,100
15 July 20210.00500.00500.00400.00500.00501,505,700
14 July 20210.00500.00500.00400.00500.0050102,000
13 July 20210.00400.00500.00400.00500.005012,516,500
12 July 20210.00500.00500.00400.00500.0050222,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...