Grand Banks Yachts Limited (G50.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3950

+0.0100

(+2.60%)

As of 04:34PM SGT. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	0.3900	0.4000	0.3900	0.3950	0.3950	169,500
28 May 2024	0.3900	0.3900	0.3850	0.3850	0.3850	19,000
27 May 2024	0.3850	0.3900	0.3850	0.3900	0.3900	13,000
24 May 2024	0.3800	0.3850	0.3800	0.3800	0.3800	91,900
23 May 2024	0.3800	0.3800	0.3800	0.3800	0.3800	76,000
21 May 2024	0.3800	0.3850	0.3750	0.3750	0.3750	116,200
20 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	55,500
17 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	71,000
16 May 2024	0.3850	0.3900	0.3850	0.3850	0.3850	54,800
15 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	93,000
14 May 2024	0.3900	0.3900	0.3850	0.3850	0.3850	142,900
13 May 2024	0.3850	0.3900	0.3800	0.3850	0.3850	395,700
10 May 2024	0.3700	0.3700	0.3650	0.3650	0.3650	85,200
09 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
08 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	62,700
07 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	23,000
06 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	69,700
03 May 2024	0.3700	0.3750	0.3700	0.3750	0.3750	45,200
02 May 2024	0.3650	0.3750	0.3650	0.3700	0.3700	158,200
30 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
29 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 Apr 2024	0.3750	0.3750	0.3650	0.3700	0.3700	37,500
25 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	25,000
24 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	30,000
22 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,000
19 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	22,900
18 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	900
17 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	6,200
16 Apr 2024	0.3650	0.3700	0.3550	0.3700	0.3700	53,100
15 Apr 2024	0.3750	0.3750	0.3600	0.3600	0.3600	49,800
12 Apr 2024	0.3650	0.3800	0.3650	0.3800	0.3800	168,100
11 Apr 2024	0.3600	0.3800	0.3550	0.3800	0.3800	140,000
09 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	61,300
08 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Apr 2024	0.3600	0.3650	0.3600	0.3600	0.3600	44,500
04 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,000
02 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	43,600
01 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	7,000
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	35,000
25 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
22 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	150,000
21 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
19 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	50,000
15 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	9,200
14 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	29,300
14 Mar 2024	0.005 Dividend
13 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	-
12 Mar 2024	0.3550	0.3600	0.3500	0.3500	0.3450	165,800
11 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	110,000
08 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	42,000
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	91,800
06 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3401	7,500
05 Mar 2024	0.3450	0.3450	0.3400	0.3450	0.3401	156,100
04 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3401	10,000
01 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	10,000
29 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3450	-
28 Feb 2024	0.3500	0.3550	0.3500	0.3500	0.3450	104,000
27 Feb 2024	0.3550	0.3550	0.3500	0.3500	0.3450	30,000
26 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3549	133,600
23 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3450	213,600
22 Feb 2024	0.3450	0.3550	0.3400	0.3550	0.3499	737,700
21 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3351	304,200
20 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3253	466,600
19 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3253	71,000
16 Feb 2024	0.3250	0.3350	0.3250	0.3300	0.3253	111,900
15 Feb 2024	0.3250	0.3250	0.3150	0.3200	0.3154	428,100
14 Feb 2024	0.3100	0.3250	0.3100	0.3250	0.3204	947,600
13 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.2957	196,400
09 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
07 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
06 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
05 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
02 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
01 Feb 2024	0.2850	0.2950	0.2850	0.2950	0.2908	141,000
31 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2859	59,700
30 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
29 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
26 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
25 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
24 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
23 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	35,000
22 Jan 2024	0.3000	0.3000	0.2850	0.2850	0.2809	116,000
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	20,000
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	22,000
16 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
15 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
12 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	2,000
11 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
09 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	17,000
08 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.2957	14,200
05 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	23,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6652+0.0000(+0.00%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.47+0.64(+0.80%)

GOLD2,347.00-9.50(-0.40%)

Bitcoin AUD101,857.95-559.96(-0.55%)

Grand Banks Yachts Limited (G50.SI)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6652
+0.0000(+0.00%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.47
+0.64(+0.80%)

GOLD
2,347.00
-9.50(-0.40%)

Bitcoin AUD
101,857.95
-559.96(-0.55%)