JEP Holdings Ltd. (1J4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3350

0.0000

(0.00%)

At close: 11:42AM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
24 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
23 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
22 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
19 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 Apr 2024	0.3400	0.3400	0.3350	0.3350	0.3350	12,200
17 Apr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
16 Apr 2024	0.3450	0.3450	0.3350	0.3350	0.3350	150,000
15 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	9,500
12 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	7,379,900
11 Apr 2024	0.3450	0.3500	0.3450	0.3500	0.3500	17,400
09 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	14,900
08 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
05 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	32,100
04 Apr 2024	0.3500	0.3550	0.3450	0.3450	0.3450	71,000
03 Apr 2024	0.3450	0.3500	0.3450	0.3450	0.3450	162,300
02 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	83,000
01 Apr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	63,300
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	53,000
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3450	0.3400	0.3400	0.3400	75,100
25 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	147,500
22 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	115,000
21 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100,000
20 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	36,200
19 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3400	572,400
18 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3250	163,000
15 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3250	305,000
14 Mar 2024	0.3250	0.3250	0.3200	0.3200	0.3200	106,200
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	118,800
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
11 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	45,000
08 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	75,000
07 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	40,000
06 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	30,000
01 Mar 2024	0.3150	0.3200	0.3150	0.3150	0.3150	65,000
29 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	75,000
27 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	125,000
26 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
23 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
22 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	35,000
21 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
20 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
19 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	117,500
16 Feb 2024	0.3300	0.3300	0.3100	0.3250	0.3250	299,100
15 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,800
14 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
13 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
09 Feb 2024	0.2950	0.3150	0.2950	0.3150	0.3150	11,400
08 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
07 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Jan 2024	0.3000	0.3250	0.3000	0.3000	0.3000	58,100
26 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
24 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
10 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Jan 2024	0.3100	0.3300	0.3100	0.3300	0.3300	50,000
03 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	57,000
02 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	43,700
29 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	10,000
28 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
27 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	2,000
26 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
22 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
21 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
20 Dec 2023	0.3250	0.3250	0.3150	0.3150	0.3150	400
19 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
13 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
12 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
08 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
07 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
05 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
04 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
01 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6520-0.0003(-0.04%)

OIL83.63+0.06(+0.07%)

GOLD2,345.60+3.10(+0.13%)

Bitcoin AUD97,624.67+330.72(+0.34%)

JEP Holdings Ltd. (1J4.SI)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6520
-0.0003(-0.04%)

OIL
83.63
+0.06(+0.07%)

GOLD
2,345.60
+3.10(+0.13%)

Bitcoin AUD
97,624.67
+330.72(+0.34%)