Australia markets closed

LHN Limited (41O.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.33500.0000 (0.00%)
At close: 10:38AM SGT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.33500.33500.33500.33500.3350100,500
27 June 20240.33500.34000.33500.33500.3350526,500
26 June 20240.33500.33500.33500.33500.33504,000
25 June 20240.33500.34000.33500.34000.340088,600
24 June 20240.33500.33500.33500.33500.335040,000
21 June 20240.33500.34000.33500.34000.3400125,000
20 June 20240.34000.34500.34000.34000.3400396,100
19 June 20240.33500.34000.33500.34000.340077,000
18 June 20240.33500.33500.33500.33500.335095,300
14 June 20240.34000.34000.34000.34000.340088,000
13 June 20240.34000.34000.34000.34000.3400-
12 June 20240.33500.34000.33000.34000.3400402,400
11 June 20240.33500.33500.33500.33500.335074,700
10 June 20240.33000.34000.33000.33500.3350228,800
07 June 20240.33000.33500.33000.33500.3350189,100
06 June 20240.33000.33000.33000.33000.3300188,400
05 June 20240.33500.33500.33000.33500.3350116,500
04 June 20240.33000.33500.33000.33500.3350141,000
03 June 20240.33500.33500.33000.33000.330022,400
31 May 20240.33500.33500.33000.33000.3300364,700
31 May 20240.01 Dividend
30 May 20240.34000.34500.34000.34500.3350755,100
29 May 20240.34000.34500.34000.34000.3301198,900
28 May 20240.34000.34500.34000.34500.3350156,300
27 May 20240.34000.34500.34000.34000.3301289,700
24 May 20240.34000.34500.34000.34500.3350197,600
23 May 20240.33000.34500.33000.34000.3301503,600
21 May 20240.33500.33500.33000.33000.3204391,900
20 May 20240.34000.34000.33000.33500.3253226,700
17 May 20240.34000.34000.33500.33500.3253408,800
16 May 20240.33500.34000.33500.34000.3301158,600
15 May 20240.34000.34000.33500.33500.3253187,500
14 May 20240.32500.34000.32500.33500.3253893,400
13 May 20240.32000.32000.32000.32000.3107170,000
10 May 20240.31500.32000.31500.32000.3107108,400
09 May 20240.31500.31500.31500.31500.3059121,200
08 May 20240.32000.32000.31500.31500.305975,500
07 May 20240.31500.31500.31000.31500.3059130,800
06 May 20240.32500.32500.31000.31500.30591,157,100
03 May 20240.33000.33000.32500.33000.320465,500
02 May 20240.33000.33500.32500.33000.320473,600
30 Apr 20240.33000.33000.32500.32500.315666,900
29 Apr 20240.32500.33000.32500.32500.315658,000
26 Apr 20240.32500.32500.32500.32500.315645,800
25 Apr 20240.33000.33000.32500.32500.315621,100
24 Apr 20240.32500.33000.32500.32500.3156209,400
23 Apr 20240.32000.33000.32000.32000.3107156,400
22 Apr 20240.32500.32500.32000.32000.3107103,000
19 Apr 20240.32500.32500.32000.32000.3107248,800
18 Apr 20240.32500.33000.32000.32000.3107203,600
17 Apr 20240.33000.33000.32500.32500.315697,400
16 Apr 20240.33000.33000.33000.33000.32048,000
15 Apr 20240.33500.33500.33000.33000.3204350,000
12 Apr 20240.33000.33500.33000.33500.3253131,000
11 Apr 20240.33500.33500.33000.33000.3204415,800
11 Apr 20240.01 Dividend
09 Apr 20240.34000.34000.34000.34000.3204275,200
08 Apr 20240.34500.34500.34000.34000.3204168,300
05 Apr 20240.34000.34500.34000.34500.3251123,800
04 Apr 20240.34500.34500.34500.34500.325150,200
03 Apr 20240.34000.34500.34000.34500.3251261,000
02 Apr 20240.33500.34000.33500.34000.320424,600
01 Apr 20240.34000.34500.33500.33500.3157189,100
28 Mar 20240.33500.34000.33500.33500.315734,300
27 Mar 20240.33500.34000.33500.33500.315767,000
26 Mar 20240.33500.34000.33000.33500.3157166,900
25 Mar 20240.33500.34000.33500.33500.3157120,900
22 Mar 20240.34000.34000.34000.34000.32046,000
21 Mar 20240.33000.33500.33000.33500.3157278,600
20 Mar 20240.33000.33500.33000.33500.315740,000
19 Mar 20240.33000.33500.33000.33500.315725,800
18 Mar 20240.33000.33500.33000.33000.3110196,200
15 Mar 20240.33500.33500.33000.33000.3110515,100
14 Mar 20240.33500.33500.33000.33500.3157328,700
13 Mar 20240.34000.34000.33500.33500.3157320,000
12 Mar 20240.33500.33500.33000.33500.3157140,300
11 Mar 20240.34000.34000.33500.33500.3157168,600
08 Mar 20240.33500.34000.33000.34000.3204276,200
07 Mar 20240.33000.33500.33000.33500.3157166,000
06 Mar 20240.33500.33500.33000.33000.3110125,000
05 Mar 20240.33500.33500.33000.33000.3110256,900
04 Mar 20240.34000.34000.33500.33500.3157121,800
01 Mar 20240.33500.34000.33500.34000.320490,500
29 Feb 20240.34000.34000.33500.33500.3157258,400
28 Feb 20240.34500.34500.34500.34500.3251299,400
27 Feb 20240.34500.35000.34000.34500.3251504,000
26 Feb 20240.34000.34000.34000.34000.320465,500
23 Feb 20240.34000.34000.34000.34000.3204186,000
22 Feb 20240.33500.34500.33500.34000.3204363,100
21 Feb 20240.34000.34000.33500.33500.3157261,000
20 Feb 20240.33000.34000.33000.33500.3157653,600
19 Feb 20240.33000.33000.33000.33000.3110435,500
16 Feb 20240.33000.33000.32500.33000.3110354,600
15 Feb 20240.33000.33000.32500.33000.3110747,700
14 Feb 20240.33000.33000.32500.33000.3110268,100
13 Feb 20240.33000.33000.33000.33000.3110295,200
09 Feb 20240.33000.33000.33000.33000.3110104,400
08 Feb 20240.32500.33000.32500.33000.311067,600
07 Feb 20240.33500.33500.33000.33000.3110313,300
06 Feb 20240.34000.34000.33500.33500.3157397,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...