Australia markets close in 1 hour 44 minutes

Dyna-Mac Holdings Ltd. (NO4.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.41500.0000 (0.00%)
As of 11:59AM SGT. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 20240.41500.41500.41000.41500.4150824,000
28 June 20240.41000.41500.41000.41500.41504,928,900
27 June 20240.40000.41000.40000.41000.41003,303,600
26 June 20240.40000.40500.39500.40000.40003,555,500
25 June 20240.40000.41000.40000.40000.40003,326,800
24 June 20240.40500.41000.40000.40000.40002,651,900
21 June 20240.40000.41000.40000.41000.410010,580,900
20 June 20240.38000.40000.38000.40000.40008,606,000
19 June 20240.36000.37500.36000.37500.37503,343,300
18 June 20240.37500.37500.36000.36000.36004,067,600
14 June 20240.37500.37500.37000.37500.37503,701,400
13 June 20240.38000.38500.37500.38000.38002,083,300
12 June 20240.38000.38500.37500.38500.38501,449,300
11 June 20240.38500.39000.38000.38000.38003,284,100
10 June 20240.38000.38500.36500.38500.38506,567,000
07 June 20240.37500.38000.37000.37500.37503,293,300
06 June 20240.38000.38000.37000.37500.37503,276,600
05 June 20240.38500.38500.37500.37500.37502,647,200
04 June 20240.39000.39500.38000.38500.38506,190,100
03 June 20240.40000.40000.39000.39000.39002,996,200
31 May 20240.40000.40000.39000.39000.39007,121,900
30 May 20240.40000.40500.39500.40000.40003,765,300
29 May 20240.40500.41000.40000.40000.40004,259,400
28 May 20240.41500.41500.39500.40500.40503,012,700
27 May 20240.38500.41000.37500.41000.410020,014,400
24 May 20240.37000.38500.37000.38000.380015,604,800
23 May 20240.36000.37500.35000.37000.370012,379,600
21 May 20240.34000.36000.34000.35500.35504,817,000
20 May 20240.36500.36500.34000.34500.345015,717,000
17 May 20240.37000.37000.36000.36500.36507,757,400
16 May 20240.37500.38000.37000.37000.37003,404,700
15 May 20240.38500.38500.37500.37500.37503,209,700
14 May 20240.38000.38500.37500.38500.38503,878,600
13 May 20240.37500.39000.37500.37500.375015,940,800
10 May 20240.36500.37500.36000.37000.3700262,464,200
09 May 20240.36000.36500.35500.36000.36004,160,900
08 May 20240.36500.36500.35500.36000.36002,852,800
07 May 20240.36000.37000.35500.36500.36504,556,000
06 May 20240.39000.39500.35500.36500.365012,032,000
03 May 20240.39000.39500.39000.39000.39001,789,900
02 May 20240.39000.39500.38500.39000.39003,996,100
30 Apr 20240.39000.39500.38500.39500.39503,705,300
30 Apr 20240.0083 Dividend
29 Apr 20240.40500.41000.39500.40000.39174,412,200
26 Apr 20240.40500.41000.40000.40500.39665,782,600
25 Apr 20240.42000.42000.40500.41000.40154,338,100
24 Apr 20240.41500.42000.41500.42000.41135,532,000
23 Apr 20240.41500.42500.41000.41500.406410,260,200
22 Apr 20240.42000.42000.41000.41500.40645,709,000
19 Apr 20240.42500.42500.40500.42000.411311,963,600
18 Apr 20240.42000.42500.41500.42000.41137,078,400
17 Apr 20240.42000.42500.41500.42000.411311,625,500
16 Apr 20240.40500.42000.40500.42000.411310,754,100
15 Apr 20240.41500.41500.40000.40500.396613,688,000
12 Apr 20240.41500.42000.41000.42000.41135,230,400
11 Apr 20240.41500.42000.41000.41500.40647,451,500
09 Apr 20240.41500.42000.41000.41500.406410,880,100
08 Apr 20240.40500.42000.40500.41500.406419,828,800
05 Apr 20240.39500.40500.39500.40500.396610,048,300
04 Apr 20240.40000.40500.38500.39500.386814,805,600
03 Apr 20240.39500.40500.39000.39500.386814,826,900
02 Apr 20240.37500.39500.37500.39000.381912,933,400
01 Apr 20240.37500.38000.37000.37500.36726,885,300
28 Mar 20240.36500.37500.36000.37500.367210,204,000
27 Mar 20240.37000.37000.36000.36000.35255,442,900
26 Mar 20240.36000.37000.36000.37000.36238,258,800
25 Mar 20240.36500.36500.35000.36500.35745,771,100
22 Mar 20240.36500.36500.35500.36500.35743,470,700
21 Mar 20240.37500.37500.35500.36000.35253,901,800
20 Mar 20240.37000.37500.36500.37000.36236,444,200
19 Mar 20240.35000.37000.35000.36500.357413,107,600
18 Mar 20240.35500.36000.34500.35500.347611,987,400
15 Mar 20240.36000.36500.35000.35500.34768,152,300
14 Mar 20240.34500.36500.34000.36000.352526,450,400
13 Mar 20240.33500.34500.33500.34000.33297,570,300
12 Mar 20240.33000.34000.32000.33500.328012,503,100
11 Mar 20240.32500.33000.32000.32500.31836,268,700
08 Mar 20240.32500.33000.32000.32500.31838,346,800
07 Mar 20240.31000.32500.30500.32500.318319,284,300
06 Mar 20240.30000.31000.30000.31000.30363,686,100
05 Mar 20240.31000.31000.30000.30500.29875,388,400
04 Mar 20240.31000.31000.30500.31000.30362,080,300
01 Mar 20240.30000.31000.29500.30500.29877,217,400
29 Feb 20240.30000.30500.29500.29500.28896,876,900
28 Feb 20240.31000.31000.29500.29500.288913,815,700
27 Feb 20240.31000.31500.30500.31000.30366,827,200
26 Feb 20240.30500.32000.30000.31000.303613,259,800
23 Feb 20240.29500.31500.29500.30500.298721,994,400
22 Feb 20240.27500.30000.27500.29500.288939,474,800
21 Feb 20240.27500.28000.25500.27000.264429,076,900
20 Feb 20240.26500.27000.26000.26500.25954,355,100
19 Feb 20240.26500.27500.26000.26500.25959,307,800
16 Feb 20240.25500.27000.25500.26500.259512,505,300
15 Feb 20240.25500.25500.24500.25000.24485,938,800
14 Feb 20240.25500.25500.24500.25500.24975,228,200
13 Feb 20240.24000.25500.24000.25000.24484,467,000
09 Feb 20240.24000.24500.23500.23500.23013,472,600
08 Feb 20240.25000.25000.24000.24000.23504,823,600
07 Feb 20240.26000.26000.24500.25000.24486,116,000
06 Feb 20240.25000.26000.25000.26000.25463,919,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...