Australia markets closed

Sanli Environmental Limited (1E3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1000+0.0020 (+2.04%)
At close: 04:35PM SGT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.10000.10000.10000.10000.10004,000
21 Sept 20230.09800.09800.09800.09800.0980-
20 Sept 20230.09800.09800.09800.09800.098030,000
19 Sept 20230.09800.09800.09800.09800.0980-
18 Sept 20230.09800.09800.09800.09800.0980-
15 Sept 20230.09800.09800.09800.09800.0980100
14 Sept 20230.09800.09800.09800.09800.0980107,000
13 Sept 20230.10000.10100.09700.09700.0970201,200
12 Sept 20230.10000.10000.10000.10000.1000-
11 Sept 20230.10000.10000.10000.10000.1000-
08 Sept 20230.09900.10000.09500.10000.100061,500
07 Sept 20230.10000.10000.10000.10000.1000107,000
06 Sept 20230.09600.09900.09600.09900.099051,200
05 Sept 20230.10000.10200.09800.09800.0980150,100
04 Sept 20230.10100.10100.10100.10100.1010-
31 Aug 20230.09500.10100.09500.10100.1010177,200
30 Aug 20230.09800.09800.09800.09800.098010,000
29 Aug 20230.09800.09800.09800.09800.09805,900
28 Aug 20230.10200.10200.10200.10200.1020100
25 Aug 20230.10100.10200.09500.10100.1010497,300
24 Aug 20230.09800.10100.09800.10100.1010114,900
23 Aug 20230.10000.10000.10000.10000.1000-
22 Aug 20230.10000.10000.10000.10000.1000-
21 Aug 20230.10000.10000.10000.10000.1000-
18 Aug 20230.09500.10000.09500.10000.10003,800
17 Aug 20230.09900.09900.09900.09900.0990-
16 Aug 20230.10000.10000.09500.09900.0990165,000
15 Aug 20230.09500.10100.09500.10000.10009,200
14 Aug 20230.09900.10100.09900.09900.0990197,100
11 Aug 20230.10200.10200.09900.10200.102030,200
10 Aug 20230.09900.10200.09700.10100.1010385,200
10 Aug 20230.00768 Dividend
08 Aug 20230.10700.10700.10300.10500.0973253,700
07 Aug 20230.10700.10900.10700.10900.1010100,100
04 Aug 20230.10600.10900.10600.10900.1010126,100
03 Aug 20230.11300.11300.10600.10600.0982120,600
02 Aug 20230.11000.11300.11000.11000.102041,600
01 Aug 20230.11300.11300.11300.11300.1047-
31 July 20230.11200.11300.10800.11300.104755,300
28 July 20230.11000.11000.11000.11000.1020-
27 July 20230.11000.11300.10600.11000.1020280,500
26 July 20230.10500.11100.10500.11100.102984,400
25 July 20230.11000.11300.10700.11300.1047183,100
24 July 20230.10500.11600.10300.11400.1057133,300
21 July 20230.11100.11100.11100.11100.1029-
20 July 20230.11100.11100.11100.11100.1029-
19 July 20230.11100.11100.11100.11100.1029-
18 July 20230.11100.11100.11100.11100.1029100
17 July 20230.10600.10600.10600.10600.098250,000
14 July 20230.11100.11200.10300.10600.0982402,000
13 July 20230.10900.10900.10900.10900.1010100
12 July 20230.11000.11000.10500.10600.098262,700
11 July 20230.11000.11000.11000.11000.1020100
10 July 20230.10500.10500.10200.10500.097321,400
07 July 20230.10400.10500.10300.10300.0955235,200
06 July 20230.10500.10500.10500.10500.0973-
05 July 20230.10500.10500.10500.10500.0973-
04 July 20230.10400.10500.10200.10500.0973108,600
03 July 20230.10300.10300.10300.10300.0955-
30 June 20230.10300.10400.10300.10300.0955380,800
28 June 20230.10100.10100.10100.10100.093630,000
27 June 20230.10400.10400.10400.10400.0964-
26 June 20230.10400.10400.10200.10400.096481,100
23 June 20230.10000.10400.10000.10400.096450,100
22 June 20230.10000.10400.10000.10000.0927215,100
21 June 20230.10200.10500.10000.10300.0955126,100
20 June 20230.10500.10800.10000.10500.0973225,200
19 June 20230.10900.10900.10600.10900.101030,200
16 June 20230.10800.11400.10600.10600.0982871,700
15 June 20230.10100.11000.10100.10600.09821,000,700
14 June 20230.10000.10300.10000.10200.0945330,600
13 June 20230.10000.10200.10000.10000.0927360,100
12 June 20230.10000.10200.10000.10000.0927163,500
09 June 20230.09900.10200.09800.10100.0936951,100
08 June 20230.09900.10400.09800.09900.0918554,400
07 June 20230.09900.10000.09800.10000.0927174,300
06 June 20230.09700.10000.09600.10000.0927379,800
05 June 20230.10000.10100.09600.09900.09181,155,500
01 June 20230.09800.10500.09800.10000.09271,101,000
31 May 20230.10400.10400.09800.10200.0945985,800
30 May 20230.10700.11100.10600.10700.0992334,700
29 May 20230.11900.11900.11000.11200.1038429,300
26 May 20230.13000.13300.11900.11900.11039,882,200
25 May 20230.08900.10500.08900.10500.097350,100
24 May 20230.10000.10000.10000.10000.0927-
23 May 20230.09000.10000.08700.10000.0927164,000
22 May 20230.09800.09800.08700.09000.083426,000
19 May 20230.09300.09300.09300.09300.0862100
18 May 20230.09000.09500.09000.09300.086275,000
17 May 20230.10300.10300.10300.10300.0955-
16 May 20230.10300.10300.10300.10300.0955100
15 May 20230.10000.10000.09000.10000.0927300,100
12 May 20230.09500.09500.09500.09500.0881-
11 May 20230.09500.09500.09500.09500.088150,100
10 May 20230.10600.10600.10600.10600.0982-
09 May 20230.09000.10600.09000.10600.098298,600
08 May 20230.08800.10600.08800.10600.0982120,100
05 May 20230.09200.10000.09200.10000.0927300,100
04 May 20230.10000.10000.10000.10000.0927100
03 May 20230.09100.09600.09100.09600.089010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...