Australia markets closed

CH Offshore Ltd. (C13.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.05300.0000 (0.00%)
As of 03:42PM SGT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.05300.05300.05300.05300.053018,000
26 Jan 20230.05800.05800.05800.05800.0580-
25 Jan 20230.05800.05800.05800.05800.0580-
20 Jan 20230.05800.05800.05800.05800.0580-
19 Jan 20230.05800.05800.05800.05800.0580-
18 Jan 20230.05800.05800.05800.05800.0580-
17 Jan 20230.05800.05800.05800.05800.0580-
16 Jan 20230.05800.05800.05800.05800.05805,100
13 Jan 20230.05200.05900.05100.05900.059011,100
12 Jan 20230.05200.05200.05200.05200.05201,000
11 Jan 20230.05300.05300.05300.05300.0530-
10 Jan 20230.05300.05300.05300.05300.0530-
09 Jan 20230.05100.06700.05100.05300.05309,300
06 Jan 20230.05300.05300.05300.05300.0530-
05 Jan 20230.05300.05300.05300.05300.0530-
04 Jan 20230.05300.05300.05300.05300.0530-
03 Jan 20230.05300.05300.05300.05300.0530-
30 Dec 20220.05300.05300.05300.05300.0530-
29 Dec 20220.05000.05300.05000.05300.053020,200
28 Dec 20220.05000.05000.05000.05000.050010,000
27 Dec 20220.05000.05000.05000.05000.0500-
23 Dec 20220.05000.05000.05000.05000.0500-
22 Dec 20220.05000.05000.05000.05000.0500-
21 Dec 20220.05000.05000.05000.05000.05009,000
20 Dec 20220.05000.05000.04800.04800.048012,000
19 Dec 20220.04500.04500.04500.04500.0450-
16 Dec 20220.04500.04500.04500.04500.0450-
15 Dec 20220.04500.04500.04500.04500.0450-
14 Dec 20220.04500.04500.04500.04500.0450-
13 Dec 20220.04500.04500.04500.04500.0450-
12 Dec 20220.04500.04500.04500.04500.0450-
09 Dec 20220.04500.04500.04500.04500.0450-
08 Dec 20220.04500.04500.04500.04500.0450-
07 Dec 20220.04500.04500.04500.04500.0450-
06 Dec 20220.04500.04500.04500.04500.0450-
05 Dec 20220.04500.04500.04500.04500.0450-
02 Dec 20220.04700.04700.04500.04500.04506,000
01 Dec 20220.04700.05700.04700.05500.055016,300
30 Nov 20220.04300.05900.04300.05100.051015,500
29 Nov 20220.04500.04500.04500.04500.0450-
28 Nov 20220.04900.04900.04500.04500.045018,100
25 Nov 20220.04700.04700.04700.04700.0470-
24 Nov 20220.04700.04700.04700.04700.0470-
23 Nov 20220.04900.05800.04500.04700.047061,200
22 Nov 20220.05800.05800.05800.05800.0580-
21 Nov 20220.05800.05800.05800.05800.0580-
18 Nov 20220.05800.05800.05800.05800.0580100
17 Nov 20220.05700.06100.05400.06000.06002,200
16 Nov 20220.06300.06300.06300.06300.0630-
15 Nov 20220.06300.06300.06300.06300.0630-
14 Nov 20220.06300.06300.06300.06300.0630-
11 Nov 20220.06300.06300.06300.06300.0630-
10 Nov 20220.06300.06300.06300.06300.0630-
09 Nov 20220.06300.06300.06300.06300.0630-
08 Nov 20220.06300.06300.06300.06300.0630-
07 Nov 20220.06300.06300.06300.06300.0630-
04 Nov 20220.06300.06300.06300.06300.0630-
03 Nov 20220.06300.06300.06300.06300.0630-
02 Nov 20220.06300.06300.06300.06300.0630-
01 Nov 20220.06300.06300.06300.06300.0630-
31 Oct 20220.06300.06300.06300.06300.0630-
28 Oct 20220.05000.06300.04600.06300.063010,100
27 Oct 20220.05000.05000.05000.05000.0500-
26 Oct 20220.05000.05000.05000.05000.0500-
25 Oct 20220.05000.05000.05000.05000.0500-
21 Oct 20220.05000.05000.05000.05000.05002,000
20 Oct 20220.04900.04900.04900.04900.0490-
19 Oct 20220.04900.04900.04900.04900.0490-
18 Oct 20220.04900.04900.04900.04900.0490-
17 Oct 20220.04900.04900.04900.04900.0490-
14 Oct 20220.05200.05200.04900.04900.049010,500
13 Oct 20220.05100.05100.05100.05100.0510-
12 Oct 20220.05100.05100.05100.05100.0510-
11 Oct 20220.05100.05100.05100.05100.0510-
10 Oct 20220.05100.05100.05100.05100.0510-
07 Oct 20220.05300.05300.05100.05100.05109,900
06 Oct 20220.05600.05600.05000.05500.0550500
05 Oct 20220.06300.06300.06300.06300.0630-
04 Oct 20220.06300.06300.06300.06300.0630-
03 Oct 20220.06300.06300.06300.06300.0630-
30 Sept 20220.06300.06300.06300.06300.0630-
29 Sept 20220.06300.06300.06300.06300.0630-
28 Sept 20220.06300.06300.06300.06300.0630-
27 Sept 20220.06300.06300.06300.06300.0630-
26 Sept 20220.06300.06300.06300.06300.0630-
23 Sept 20220.06300.06300.06300.06300.0630-
22 Sept 20220.06300.06300.06300.06300.0630-
21 Sept 20220.04700.06300.04600.06300.063042,500
20 Sept 20220.05500.05500.05000.05000.05005,000
19 Sept 20220.06400.06400.06400.06400.0640-
16 Sept 20220.06400.06400.06400.06400.0640-
15 Sept 20220.05000.06400.04700.06400.064020,100
14 Sept 20220.06500.06500.06500.06500.0650-
13 Sept 20220.06500.06500.06500.06500.0650-
12 Sept 20220.06500.06500.06500.06500.0650-
09 Sept 20220.05000.06500.04900.06500.0650134,000
08 Sept 20220.06400.06400.05000.05000.05008,300
07 Sept 20220.05500.06700.04500.06500.06504,800
06 Sept 20220.04100.04100.04100.04100.041010,000
05 Sept 20220.05300.05300.05300.05300.0530-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...