Australia Markets closed

CH Offshore Ltd. (C13.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.05500.0000 (0.00%)
At close: 04:27PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.05500.05500.05500.05500.0550-
26 May 20220.05500.05500.05500.05500.0550-
25 May 20220.05500.05500.05500.05500.0550-
24 May 20220.05500.05500.05500.05500.0550-
23 May 20220.05500.05500.05500.05500.055014,900
20 May 20220.05600.05600.05500.05500.055027,600
19 May 20220.07000.07000.07000.07000.07004,000
18 May 20220.07900.07900.07900.07900.0790-
17 May 20220.07900.07900.07900.07900.0790-
13 May 20220.07800.07900.07700.07900.0790300
12 May 20220.08600.08700.05500.05500.05507,200
11 May 20220.08000.08700.05500.08500.08508,200
10 May 20220.07900.07900.07900.07900.0790700
09 May 20220.07900.08200.07900.07900.079010,400
06 May 20220.07900.07900.07900.07900.0790-
05 May 20220.07900.07900.07300.07900.07902,300
04 May 20220.06000.06000.06000.06000.0600-
29 Apr 20220.06000.06000.06000.06000.0600-
28 Apr 20220.06000.06000.06000.06000.0600-
27 Apr 20220.06000.06000.06000.06000.0600-
26 Apr 20220.06000.06000.06000.06000.0600-
25 Apr 20220.06000.06000.06000.06000.0600-
22 Apr 20220.06000.06000.06000.06000.0600-
21 Apr 20220.06000.06000.06000.06000.0600-
20 Apr 20220.06000.06000.06000.06000.0600-
19 Apr 20220.06000.06000.06000.06000.06002,900
18 Apr 20220.06000.06000.06000.06000.0600100
14 Apr 20220.06000.06000.06000.06000.0600-
13 Apr 20220.06000.06000.06000.06000.0600-
12 Apr 20220.06000.06000.06000.06000.0600-
11 Apr 20220.06000.06000.06000.06000.0600-
08 Apr 20220.06000.06000.06000.06000.0600-
07 Apr 20220.06000.06000.06000.06000.0600-
06 Apr 20220.06000.06000.06000.06000.0600-
05 Apr 20220.06600.06600.06000.06000.060020,000
04 Apr 20220.07000.07000.07000.07000.0700-
01 Apr 20220.07000.07000.07000.07000.0700-
31 Mar 20220.07000.07000.07000.07000.0700-
30 Mar 20220.07000.07000.07000.07000.0700-
29 Mar 20220.07000.07000.07000.07000.0700-
28 Mar 20220.07000.07000.07000.07000.0700-
25 Mar 20220.07000.07000.07000.07000.0700-
24 Mar 20220.07000.07100.07000.07000.0700102,300
23 Mar 20220.08300.08300.08300.08300.0830-
22 Mar 20220.08000.08400.07900.08300.08301,300
21 Mar 20220.08000.08000.08000.08000.0800-
18 Mar 20220.08000.08000.08000.08000.0800-
17 Mar 20220.07900.08000.07900.08000.0800200
16 Mar 20220.07500.08000.04900.08000.08006,100
15 Mar 20220.07500.07500.07500.07500.0750-
14 Mar 20220.07500.07500.07500.07500.0750-
11 Mar 20220.07400.07500.07400.07500.07507,600
10 Mar 20220.07100.07100.07100.07100.0710-
09 Mar 20220.07100.07100.07100.07100.07101,300
08 Mar 20220.07100.07100.07100.07100.0710-
07 Mar 20220.07000.07100.04900.07100.07106,000
04 Mar 20220.06800.07200.06300.07100.071022,000
03 Mar 20220.07400.07400.06000.07200.072061,000
02 Mar 20220.04900.04900.04900.04900.0490-
01 Mar 20220.04900.04900.04900.04900.0490-
28 Feb 20220.04900.04900.04900.04900.0490-
25 Feb 20220.04900.04900.04900.04900.049042,400
24 Feb 20220.05400.05400.05400.05400.0540-
23 Feb 20220.05400.05400.05400.05400.054045,000
22 Feb 20220.05400.05400.05400.05400.0540-
21 Feb 20220.05400.05400.05400.05400.0540-
18 Feb 20220.05400.05400.05400.05400.0540-
17 Feb 20220.05000.06000.05000.05400.054064,200
16 Feb 20220.04800.04800.04800.04800.0480-
15 Feb 20220.04800.04800.04800.04800.0480-
14 Feb 20220.04800.04800.04800.04800.0480-
11 Feb 20220.04800.05000.04800.04800.048050,000
10 Feb 20220.04800.04800.04800.04800.0480-
09 Feb 20220.04800.04800.04800.04800.0480-
08 Feb 20220.04800.04800.04800.04800.0480-
07 Feb 20220.04800.04800.04800.04800.0480-
04 Feb 20220.04800.04800.04800.04800.0480-
03 Feb 20220.04800.04800.04800.04800.0480-
31 Jan 20220.04800.04800.04800.04800.0480-
28 Jan 20220.04300.04800.04300.04800.048030,100
27 Jan 20220.04400.04400.04300.04300.043014,000
26 Jan 20220.04500.04500.04500.04500.04501,000
25 Jan 20220.04800.04800.04800.04800.0480-
24 Jan 20220.04300.04800.04300.04800.048020,100
21 Jan 20220.04500.04500.04500.04500.04502,000
20 Jan 20220.04300.04300.04300.04300.0430-
19 Jan 20220.04300.04300.04300.04300.04305,100
18 Jan 20220.04300.04300.04300.04300.043048,000
17 Jan 20220.04300.04300.04300.04300.04302,000
14 Jan 20220.04300.04300.04300.04300.0430100
13 Jan 20220.04300.04300.04300.04300.0430-
12 Jan 20220.04300.04300.04300.04300.04306,200
11 Jan 20220.04300.04300.04300.04300.0430200
10 Jan 20220.04400.05000.04300.04300.043034,900
07 Jan 20220.04700.04700.04400.04700.04702,600
06 Jan 20220.04400.04400.04400.04400.0440-
05 Jan 20220.04400.04400.04400.04400.0440-
04 Jan 20220.04400.04400.04400.04400.0440-
03 Jan 20220.04400.04400.04400.04400.0440100
31 Dec 20210.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...