Australia markets close in 1 hour 18 minutes

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.09300.0000 (0.00%)
As of 04:59PM SGT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.09300.09300.09300.09300.09304,000
30 Sept 20220.09300.09300.09300.09300.0930-
29 Sept 20220.09300.09300.09300.09300.093050,000
28 Sept 20220.09100.09300.09000.09300.0930286,900
27 Sept 20220.09400.09400.09400.09400.0940-
26 Sept 20220.09400.09600.09300.09400.0940870,000
23 Sept 20220.09600.09600.09300.09300.0930213,500
22 Sept 20220.09600.09600.09600.09600.0960194,100
21 Sept 20220.09600.09600.09600.09600.0960-
20 Sept 20220.09600.09600.09600.09600.0960150,000
19 Sept 20220.09400.09400.09200.09400.0940118,000
16 Sept 20220.10000.10000.10000.10000.100029,000
15 Sept 20220.10300.10300.10300.10300.1030-
14 Sept 20220.09300.10300.09300.10300.1030238,300
13 Sept 20220.09600.09700.09600.09600.0960105,000
12 Sept 20220.10800.10900.09600.09900.0990706,100
09 Sept 20220.10400.10900.10400.10900.1090120,600
08 Sept 20220.10500.10900.10400.10900.1090409,300
07 Sept 20220.11900.11900.10500.11200.1120255,800
06 Sept 20220.11900.12800.11200.11500.11505,538,300
05 Sept 20220.10400.10400.10000.10000.100017,000
02 Sept 20220.10800.10800.10800.10800.1080-
01 Sept 20220.11000.11800.10800.10800.108061,300
31 Aug 20220.10000.10000.10000.10000.100052,100
30 Aug 20220.10100.10100.10000.10000.1000210,000
29 Aug 20220.10000.10100.10000.10000.1000217,400
26 Aug 20220.09100.09100.09100.09100.0910-
25 Aug 20220.09100.09100.09100.09100.0910-
24 Aug 20220.09100.09100.09100.09100.091050,000
23 Aug 20220.09100.09100.09100.09100.0910-
22 Aug 20220.09100.09100.09100.09100.091050,000
19 Aug 20220.08900.08900.08900.08900.089021,000
18 Aug 20220.08300.08300.08300.08300.0830-
17 Aug 20220.08300.08300.08300.08300.0830400
16 Aug 20220.09500.09500.09500.09500.0950-
15 Aug 20220.09500.09500.09500.09500.0950-
12 Aug 20220.09500.09500.09500.09500.0950-
11 Aug 20220.09500.09500.09500.09500.0950-
11 Aug 20220.00375 Dividend
10 Aug 20220.09000.09500.09000.09500.0913193,000
08 Aug 20220.09200.09200.09200.09200.0884-
05 Aug 20220.09200.09200.09200.09200.0884-
04 Aug 20220.09200.09200.09200.09200.0884-
03 Aug 20220.09200.09200.09200.09200.0884-
02 Aug 20220.10000.10000.09200.09200.088452,100
01 Aug 20220.12000.12000.10000.10000.096160,300
29 July 20220.10000.10000.10000.10000.0961-
28 July 20220.10200.10200.10000.10000.0961363,000
27 July 20220.10000.10200.10000.10200.0980166,000
26 July 20220.10000.10000.10000.10000.096177,400
25 July 20220.10000.10000.09800.09800.0941168,200
22 July 20220.09000.10300.09000.09800.0941156,000
21 July 20220.08600.09100.08600.09100.0874220,000
20 July 20220.08300.08300.08300.08300.07971,000
19 July 20220.08400.08400.08400.08400.080720,000
18 July 20220.08200.08300.08200.08300.0797110,000
15 July 20220.08300.08300.08300.08300.0797-
14 July 20220.08300.08500.08300.08300.079789,000
13 July 20220.08500.08500.08300.08300.0797261,000
12 July 20220.08500.08700.08500.08700.083639,000
08 July 20220.08500.08900.08300.08700.0836391,100
07 July 20220.08100.08200.08000.08200.078858,000
06 July 20220.08600.08600.08100.08100.0778142,000
05 July 20220.08500.08800.08500.08800.0845139,600
04 July 20220.08300.08300.08300.08300.0797-
01 July 20220.08300.08500.08300.08300.0797144,000
30 June 20220.08300.08300.08300.08300.0797250,000
29 June 20220.08000.08000.08000.08000.0768-
28 June 20220.08000.08000.08000.08000.0768-
27 June 20220.08000.08000.08000.08000.0768-
24 June 20220.08000.08000.08000.08000.07681,000
23 June 20220.08000.08000.07700.07700.0740315,000
22 June 20220.08300.08300.08000.08000.0768110,000
21 June 20220.08200.08200.08200.08200.0788-
20 June 20220.08200.08200.08200.08200.07881,900
17 June 20220.08600.08600.08100.08100.0778110,000
16 June 20220.08500.08500.08500.08500.0816-
15 June 20220.08500.08800.08500.08500.0816125,300
14 June 20220.08300.08300.08300.08300.0797-
13 June 20220.08300.08300.08300.08300.079733,300
10 June 20220.08500.08500.08500.08500.0816-
09 June 20220.08500.08900.08300.08500.0816351,000
08 June 20220.08500.08500.08500.08500.081650,000
07 June 20220.08500.08900.08500.08700.083648,000
06 June 20220.08800.08800.08600.08600.0826105,000
03 June 20220.09200.09200.08600.08800.0845414,900
02 June 20220.09200.09700.09000.09200.0884426,000
01 June 20220.10600.10600.09300.09300.0893411,900
31 May 20220.11000.11000.10400.10900.104760,000
30 May 20220.10600.12000.10300.11000.1057874,000
27 May 20220.09200.13900.09200.10800.10377,826,400
26 May 20220.07500.07500.07500.07500.0720-
25 May 20220.07500.07500.07500.07500.072050,000
24 May 20220.07500.07500.07500.07500.0720-
23 May 20220.07500.07500.07500.07500.0720-
20 May 20220.07500.07500.07500.07500.072019,300
19 May 20220.07800.07800.07800.07800.0749150,000
18 May 20220.08100.08100.08100.08100.0778137,600
17 May 20220.07800.07800.07800.07800.0749-
13 May 20220.08100.08100.07800.07800.0749207,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...