Australia markets closed

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0750-0.0030 (-3.85%)
As of 11:04AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.07500.07500.07500.07500.075019,300
19 May 20220.07800.07800.07800.07800.0780150,000
18 May 20220.08100.08100.08100.08100.0810137,600
17 May 20220.07800.07800.07800.07800.0780-
13 May 20220.08100.08100.07800.07800.0780207,300
12 May 20220.08000.08000.08000.08000.0800-
11 May 20220.08000.08000.08000.08000.0800-
10 May 20220.08000.08000.08000.08000.080050,000
09 May 20220.08500.08600.08100.08300.0830169,500
06 May 20220.08000.08500.08000.08500.085043,000
05 May 20220.08000.08600.08000.08000.080068,000
04 May 20220.08500.08800.08500.08800.088025,900
29 Apr 20220.08500.08500.08500.08500.0850115,000
28 Apr 20220.08500.08600.08100.08500.0850165,300
27 Apr 20220.08000.08000.08000.08000.0800-
26 Apr 20220.08000.08000.08000.08000.0800-
25 Apr 20220.08000.08000.08000.08000.0800-
22 Apr 20220.08000.08000.08000.08000.0800-
21 Apr 20220.08000.08000.08000.08000.08001,200
20 Apr 20220.08000.08000.08000.08000.0800-
19 Apr 20220.08000.08000.08000.08000.0800-
18 Apr 20220.08000.08000.08000.08000.0800-
14 Apr 20220.08900.08900.08000.08000.080075,900
13 Apr 20220.08000.08000.08000.08000.0800-
12 Apr 20220.08000.08000.08000.08000.0800-
11 Apr 20220.08000.08000.08000.08000.0800200,000
08 Apr 20220.08500.09000.08100.08100.081031,100
07 Apr 20220.08000.08000.08000.08000.0800-
06 Apr 20220.08000.08000.08000.08000.0800-
05 Apr 20220.08000.08000.08000.08000.0800-
04 Apr 20220.08000.08000.08000.08000.0800-
01 Apr 20220.08000.08000.08000.08000.0800-
31 Mar 20220.08000.08000.08000.08000.0800-
30 Mar 20220.08000.08000.08000.08000.0800-
29 Mar 20220.08000.08000.08000.08000.0800-
28 Mar 20220.08000.08000.08000.08000.080043,000
25 Mar 20220.08500.08500.08000.08000.0800110,000
24 Mar 20220.08500.08500.08500.08500.0850-
23 Mar 20220.08500.08500.08500.08500.0850-
22 Mar 20220.08500.08500.08500.08500.0850-
21 Mar 20220.08500.08500.08500.08500.085019,000
18 Mar 20220.07900.07900.07900.07900.0790-
17 Mar 20220.07900.07900.07900.07900.0790-
16 Mar 20220.07900.07900.07900.07900.0790-
15 Mar 20220.08000.08000.07900.07900.079033,700
14 Mar 20220.08000.08000.07900.07900.0790150,000
11 Mar 20220.08000.08000.08000.08000.0800-
10 Mar 20220.08000.08000.08000.08000.08002,000
09 Mar 20220.08000.08000.08000.08000.0800-
08 Mar 20220.08000.08000.08000.08000.0800-
07 Mar 20220.08000.08000.08000.08000.0800-
04 Mar 20220.08000.08000.08000.08000.080030,000
03 Mar 20220.08000.08000.08000.08000.0800100,000
02 Mar 20220.10000.10000.07900.07900.079065,000
01 Mar 20220.10500.10500.10500.10500.1050-
28 Feb 20220.10500.10500.10500.10500.1050-
25 Feb 20220.10500.10500.10500.10500.1050-
24 Feb 20220.10500.10500.10500.10500.1050-
23 Feb 20220.10500.10500.10500.10500.1050-
22 Feb 20220.10500.10500.10500.10500.1050-
21 Feb 20220.10500.10500.10500.10500.1050-
18 Feb 20220.10500.10500.10500.10500.1050-
17 Feb 20220.10500.10500.10500.10500.1050-
16 Feb 20220.10500.10500.10500.10500.1050100
15 Feb 20220.10000.10000.10000.10000.1000-
14 Feb 20220.08500.10900.08500.10000.1000155,000
11 Feb 20220.09200.09200.08800.09200.0920150,000
10 Feb 20220.09500.09900.09000.09900.0990147,000
09 Feb 20220.08000.09700.08000.09700.0970373,300
08 Feb 20220.08000.08000.08000.08000.080010,000
07 Feb 20220.07900.07900.07900.07900.0790-
04 Feb 20220.07900.07900.07900.07900.0790-
03 Feb 20220.07900.07900.07900.07900.0790-
31 Jan 20220.07900.07900.07900.07900.0790-
28 Jan 20220.07900.07900.07900.07900.0790-
27 Jan 20220.07900.07900.07900.07900.0790-
26 Jan 20220.07900.07900.07900.07900.0790-
25 Jan 20220.07900.07900.07900.07900.0790-
24 Jan 20220.07900.07900.07900.07900.0790-
21 Jan 20220.07900.07900.07900.07900.0790-
20 Jan 20220.08000.08000.07900.07900.079082,000
19 Jan 20220.08000.08000.08000.08000.0800208,100
18 Jan 20220.08000.08000.08000.08000.0800-
17 Jan 20220.08000.08800.08000.08000.0800170,000
14 Jan 20220.08000.08000.08000.08000.0800200
13 Jan 20220.08300.08300.08300.08300.0830-
12 Jan 20220.08300.08300.08300.08300.0830-
11 Jan 20220.08300.08300.08300.08300.0830-
10 Jan 20220.08300.08300.08300.08300.0830-
07 Jan 20220.08000.08300.08000.08300.083060,000
06 Jan 20220.08000.08000.08000.08000.0800-
05 Jan 20220.08000.08000.08000.08000.0800-
04 Jan 20220.08000.08000.08000.08000.0800-
03 Jan 20220.08000.08300.08000.08000.080049,800
31 Dec 20210.08300.08300.08300.08300.0830-
30 Dec 20210.08300.08300.08300.08300.0830-
29 Dec 20210.08300.08300.08300.08300.0830-
28 Dec 20210.08300.08300.08300.08300.0830-
27 Dec 20210.08300.08300.08300.08300.0830-
24 Dec 20210.08300.08300.08300.08300.0830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...