Soilbuild Construction Group Ltd. (S7P.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 10:26AM SGT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 0.0920 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 2,307,000 |
| 01 July 2024 | 0.0920 | 0.0950 | 0.0890 | 0.0910 | 0.0910 | 8,945,800 |
| 28 June 2024 | 0.0970 | 0.0970 | 0.0920 | 0.0930 | 0.0930 | 5,379,100 |
| 27 June 2024 | 0.0930 | 0.1010 | 0.0930 | 0.0960 | 0.0960 | 27,481,500 |
| 26 June 2024 | 0.0940 | 0.0980 | 0.0910 | 0.0930 | 0.0930 | 12,992,000 |
| 25 June 2024 | 0.1020 | 0.1020 | 0.0960 | 0.0960 | 0.0960 | 12,664,300 |
| 24 June 2024 | 0.1030 | 0.1050 | 0.0990 | 0.1010 | 0.1010 | 14,380,600 |
| 21 June 2024 | 0.1020 | 0.1070 | 0.1010 | 0.1030 | 0.1030 | 21,391,200 |
| 20 June 2024 | 0.1060 | 0.1060 | 0.0980 | 0.1000 | 0.1000 | 15,046,200 |
| 19 June 2024 | 0.1120 | 0.1130 | 0.1030 | 0.1080 | 0.1080 | 17,463,100 |
| 18 June 2024 | 0.0960 | 0.1180 | 0.0960 | 0.1140 | 0.1140 | 48,568,100 |
| 14 June 2024 | 0.0490 | 0.1020 | 0.0490 | 0.0890 | 0.0890 | 68,830,800 |
| 13 June 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 682,500 |
| 12 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
| 11 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 10 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 07 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 40,000 |
| 05 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 35,000 |
| 04 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 03 June 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 120,000 |
| 31 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 30 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 29 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 28 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 27 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 24 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 23 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 21 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,700 |
| 17 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 16 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 14 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 13 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 10 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 09 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 07 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 06 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 300 |
| 06 May 2024 | 0.001 Dividend | |||||
| 03 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0320 | 499,400 |
| 02 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0310 | 112,000 |
| 30 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | 50,000 |
| 29 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | - |
| 26 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | - |
| 25 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0310 | 100,000 |
| 24 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0310 | 50,000 |
| 23 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0310 | 40,000 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | 10,000 |
| 19 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 18 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0301 | 14,200 |
| 17 Apr 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0291 | 15,100 |
| 16 Apr 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0320 | 288,200 |
| 15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | 500 |
| 12 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | 12,000 |
| 11 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 09 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | 100,000 |
| 08 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | 15,000 |
| 05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | - |
| 04 Apr 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0330 | 100,300 |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0320 | 40,000 |
| 02 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0301 | 90,000 |
| 01 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0291 | - |
| 26 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0291 | 20,000 |
| 25 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0330 | 92,500 |
| 22 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0320 | 20,500 |
| 21 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0301 | - |
| 20 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0301 | 124,500 |
| 19 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0301 | 132,000 |
| 18 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 11 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 08 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 07 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 06 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 200 |
| 05 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | 7,800 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0272 | 22,800 |
| 01 Mar 2024 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 0.0262 | 50,400 |
| 29 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 27 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 26 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 20 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 16 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 15 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 14 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 13 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 09 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 08 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| 07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0281 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.