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%)

At close: 04:01PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	51,000
26 May 2022	0.0040	0.0040	0.0020	0.0030	0.0030	49,000
25 May 2022	0.0040	0.0040	0.0020	0.0030	0.0030	2,173,500
24 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
23 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	24,000
18 May 2022	0.0040	0.0040	0.0030	0.0040	0.0040	502,000
17 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	801,100
13 May 2022	0.0030	0.0040	0.0030	0.0030	0.0030	9,505,300
12 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,250,000
11 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
04 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	100
29 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,900
28 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,225,700
27 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	6,003,000
26 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,300
22 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Apr 2022	0.0040	0.0040	0.0030	0.0040	0.0040	1,005,200
19 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	301,000
14 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	5,200
13 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	42,500
12 Apr 2022	0.0030	0.0040	0.0030	0.0040	0.0040	712,000
11 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	14,300
08 Apr 2022	0.0040	0.0040	0.0030	0.0030	0.0030	44,000
07 Apr 2022	0.0040	0.0040	0.0030	0.0030	0.0030	302,100
06 Apr 2022	0.0030	0.0040	0.0030	0.0030	0.0030	636,700
05 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	592,800
04 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	956,700
01 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	107,100
31 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,501,000
30 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	6,400
29 Mar 2022	0.0040	0.0040	0.0030	0.0040	0.0040	551,000
28 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,600,000
25 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	7,000
24 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	45,300
23 Mar 2022	0.0040	0.0040	0.0020	0.0030	0.0030	72,800
22 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	35,000
17 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	14,000
16 Mar 2022	0.0040	0.0040	0.0030	0.0030	0.0030	307,900
15 Mar 2022	0.0030	0.0040	0.0020	0.0030	0.0030	2,220,000
14 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,303,000
08 Mar 2022	0.0040	0.0040	0.0030	0.0040	0.0040	1,403,000
07 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	802,400
04 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
03 Mar 2022	0.0030	0.0040	0.0030	0.0040	0.0040	8,700
02 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	8,400
01 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	9,000
28 Feb 2022	0.0030	0.0040	0.0030	0.0030	0.0030	601,900
25 Feb 2022	0.0040	0.0040	0.0030	0.0030	0.0030	2,100
24 Feb 2022	0.0030	0.0040	0.0030	0.0030	0.0030	3,202,000
23 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	101,000
22 Feb 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Feb 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Feb 2022	0.0040	0.0040	0.0030	0.0040	0.0040	25,100
17 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	300,100
16 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	373,400
15 Feb 2022	0.0040	0.0040	0.0030	0.0040	0.0040	1,163,000
14 Feb 2022	0.0030	0.0040	0.0030	0.0030	0.0030	366,600
11 Feb 2022	0.0040	0.0040	0.0030	0.0030	0.0030	199,300
10 Feb 2022	0.0030	0.0040	0.0030	0.0030	0.0030	1,402,100
09 Feb 2022	0.0040	0.0040	0.0040	0.0040	0.0040	550,000
08 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	138,000
07 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	323,300
04 Feb 2022	0.0030	0.0040	0.0030	0.0040	0.0040	771,600
03 Feb 2022	0.0040	0.0040	0.0030	0.0040	0.0040	16,000
31 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	503,900
28 Jan 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Jan 2022	0.0030	0.0040	0.0030	0.0030	0.0030	1,501,000
26 Jan 2022	0.0030	0.0030	0.0030	0.0030	0.0030	222,600
25 Jan 2022	0.0030	0.0040	0.0030	0.0030	0.0030	2,706,000
24 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Jan 2022	0.0040	0.0040	0.0020	0.0040	0.0040	1,007,000
20 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	6,600
19 Jan 2022	0.0030	0.0040	0.0030	0.0030	0.0030	565,300
18 Jan 2022	0.0020	0.0040	0.0020	0.0030	0.0030	1,200,200
17 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,999,300
13 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	10,700
12 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	517,500
11 Jan 2022	0.0040	0.0040	0.0030	0.0040	0.0040	1,012,600
10 Jan 2022	0.0030	0.0040	0.0030	0.0030	0.0030	21,611,000
07 Jan 2022	0.0040	0.0040	0.0020	0.0030	0.0030	43,017,400
06 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Jan 2022	0.0040	0.0040	0.0040	0.0040	0.0040	4,900
04 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	4,126,300
03 Jan 2022	0.0030	0.0040	0.0030	0.0040	0.0040	2,818,700
31 Dec 2021	0.0040	0.0040	0.0040	0.0040	0.0040	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,644.09+121.80(+0.30%)

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

LifeBrandz Ltd. (1D3.SI)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,644.09
+121.80(+0.30%)