Get our best money-saving hacks and pro tips now

LifeBrandz Ltd. (1D3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0020

-0.0010

(-33.33%)

At close: 11:03AM SGT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.0030	0.0030	0.0020	0.0020	0.0020	400
01 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Jan 2023	0.0030	0.0030	0.0020	0.0030	0.0030	100,100
30 Jan 2023	0.0030	0.0030	0.0020	0.0030	0.0030	1,001,200
27 Jan 2023	0.0030	0.0030	0.0020	0.0020	0.0020	200
26 Jan 2023	0.0030	0.0030	0.0020	0.0020	0.0020	6,258,200
25 Jan 2023	0.0030	0.0030	0.0020	0.0030	0.0030	1,686,600
20 Jan 2023	0.0020	0.0020	0.0010	0.0020	0.0020	16,005,100
19 Jan 2023	0.0020	0.0030	0.0010	0.0020	0.0020	2,100
18 Jan 2023	0.0010	0.0020	0.0010	0.0020	0.0020	200
17 Jan 2023	0.0020	0.0030	0.0010	0.0020	0.0020	5,703,800
16 Jan 2023	0.0010	0.0020	0.0010	0.0020	0.0020	150,400
13 Jan 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,100
12 Jan 2023	0.0010	0.0020	0.0010	0.0020	0.0020	50,200
11 Jan 2023	0.0020	0.0020	0.0010	0.0010	0.0010	200
10 Jan 2023	0.0020	0.0020	0.0010	0.0020	0.0020	7,200
09 Jan 2023	0.0020	0.0020	0.0010	0.0020	0.0020	320,300
06 Jan 2023	0.0020	0.0030	0.0010	0.0030	0.0030	9,102,300
05 Jan 2023	0.0020	0.0020	0.0010	0.0020	0.0020	11,201,200
04 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
29 Dec 2022	0.0020	0.0020	0.0010	0.0010	0.0010	2,500,000
28 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,100,000
23 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	87,000
22 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	520,000
20 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Dec 2022	0.0010	0.0020	0.0010	0.0020	0.0020	10,100
16 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
13 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Dec 2022	0.0010	0.0020	0.0010	0.0020	0.0020	84,500
09 Dec 2022	0.0010	0.0020	0.0010	0.0020	0.0020	4,202,600
08 Dec 2022	0.0020	0.0020	0.0010	0.0020	0.0020	2,525,300
07 Dec 2022	0.0020	0.0030	0.0010	0.0020	0.0020	16,924,200
06 Dec 2022	0.0030	0.0030	0.0020	0.0020	0.0020	21,804,600
05 Dec 2022	0.0030	0.0030	0.0020	0.0020	0.0020	5,000
02 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	4,000,000
01 Dec 2022	0.0010	0.0030	0.0010	0.0020	0.0020	2,493,200
30 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Nov 2022	0.0030	0.0030	0.0020	0.0030	0.0030	1,162,500
24 Nov 2022	0.0030	0.0030	0.0020	0.0030	0.0030	922,000
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,000
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	70,000
21 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	800,500
17 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	1,100
15 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	1,100
14 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,423,000
11 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	6,312,500
07 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	1,500
04 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	8,768,800
03 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	1,028,000
27 Oct 2022	0.0020	0.0020	0.0010	0.0020	0.0020	602,100
26 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	281,100
25 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
21 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	200
20 Oct 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,200
19 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	886,600
18 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,700
17 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	6,192,200
14 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	202,700
13 Oct 2022	0.0020	0.0030	0.0020	0.0020	0.0020	504,100
12 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	400
11 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	229,700
10 Oct 2022	0.0020	0.0030	0.0010	0.0030	0.0030	102,300
07 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	200
06 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	501,300
05 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
04 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	557,400
03 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,815,800
30 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,501,000
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7085-0.0051(-0.71%)

ASX 2007,511.60+9.90(+0.13%)

OIL75.82-0.59(-0.77%)

GOLD1,926.40-16.40(-0.84%)

BTC-AUD33,645.07+203.86(+0.61%)

Get our best money-saving hacks and pro tips now

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7085
-0.0051(-0.71%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
75.82
-0.59(-0.77%)

GOLD
1,926.40
-16.40(-0.84%)

BTC-AUD
33,645.07
+203.86(+0.61%)