LMS Compliance Ltd. (LMS.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3600

-0.0068

(-1.85%)

At close: 05:04PM SGT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.3600	0.3700	0.3500	0.3600	0.3600	83,500
06 May 2024	0.0097 Dividend
03 May 2024	0.3550	0.3800	0.3550	0.3800	0.3703	45,100
02 May 2024	0.3600	0.3650	0.3550	0.3650	0.3557	19,900
30 Apr 2024	0.3600	0.3650	0.3500	0.3650	0.3557	29,000
29 Apr 2024	0.3750	0.3750	0.3600	0.3750	0.3654	31,000
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
25 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
22 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
19 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3703	6,100
18 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.3898	22,000
17 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
16 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
15 Apr 2024	0.3750	0.3900	0.3750	0.3900	0.3800	5,500
12 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
09 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3703	2,100
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
05 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3800	11,500
04 Apr 2024	0.3800	0.3900	0.3800	0.3850	0.3752	7,000
03 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
02 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	9,000
01 Apr 2024	0.3800	0.3800	0.3750	0.3800	0.3703	12,200
28 Mar 2024	0.3600	0.3800	0.3600	0.3600	0.3508	20,000
27 Mar 2024	0.3650	0.3650	0.3550	0.3600	0.3508	67,500
26 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
25 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
22 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
21 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
20 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
19 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
18 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
13 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
11 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
08 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
07 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
06 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3508	11,000
05 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	1,000
04 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
01 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
29 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	100,000
28 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3703	11,900
27 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3654	6,000
26 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3703	12,000
23 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
22 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
21 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
20 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	1,000
19 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
13 Feb 2024	0.3750	0.3900	0.3500	0.3900	0.3800	33,000
09 Feb 2024	0.3650	0.3800	0.3650	0.3800	0.3703	6,500
08 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3557	-
07 Feb 2024	0.3850	0.3850	0.3650	0.3650	0.3557	30,400
06 Feb 2024	0.3750	0.3900	0.3750	0.3900	0.3800	7,100
05 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3557	20,000
02 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	800
01 Feb 2024	0.3800	0.3850	0.3400	0.3850	0.3752	176,300
31 Jan 2024	0.3650	0.3900	0.3450	0.3900	0.3800	23,500
30 Jan 2024	0.3400	0.3900	0.3400	0.3900	0.3800	19,100
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
26 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3703	4,500
25 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3557	52,900
24 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3557	74,000
23 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3557	5,000
22 Jan 2024	0.3800	0.3800	0.3350	0.3700	0.3606	4,000
19 Jan 2024	0.3700	0.3700	0.3400	0.3400	0.3313	2,300
18 Jan 2024	0.3450	0.3750	0.3400	0.3500	0.3411	1,700
17 Jan 2024	0.3450	0.3800	0.3450	0.3800	0.3703	7,000
16 Jan 2024	0.3400	0.3850	0.3400	0.3850	0.3752	6,000
15 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3606	-
12 Jan 2024	0.3400	0.3700	0.3350	0.3700	0.3606	7,000
11 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3606	-
10 Jan 2024	0.3650	0.3700	0.3650	0.3700	0.3606	3,000
09 Jan 2024	0.3250	0.3600	0.3250	0.3600	0.3508	4,000
08 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3898	-
05 Jan 2024	0.3600	0.4000	0.3500	0.4000	0.3898	23,000
04 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3898	-
03 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3898	-
02 Jan 2024	0.3500	0.4000	0.3500	0.4000	0.3898	22,000
29 Dec 2023	0.3500	0.4000	0.3500	0.4000	0.3898	6,000
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	-
27 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	-
26 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	-
22 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	3,000
21 Dec 2023	0.3600	0.3800	0.3600	0.3800	0.3703	11,000
20 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3606	10,000
19 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	3,000
18 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3800	5,000
15 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3703	2,000
14 Dec 2023	0.3900	0.4100	0.3900	0.4100	0.3995	7,000
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	-
12 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3898	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6633+0.0020(+0.31%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.59+0.48(+0.61%)

GOLD2,332.60+24.00(+1.04%)

Bitcoin AUD95,732.00-1,098.46(-1.13%)

LMS Compliance Ltd. (LMS.SI)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6633
+0.0020(+0.31%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.59
+0.48(+0.61%)

GOLD
2,332.60
+24.00(+1.04%)

Bitcoin AUD
95,732.00
-1,098.46(-1.13%)