Straco Corporation Limited (S85.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 09:23AM SGT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 53,200 |
| 05 July 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 04 July 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 03 July 2024 | 0.4550 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 67,700 |
| 02 July 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 |
| 01 July 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 28 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 27 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 4,000 |
| 26 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 25 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 24 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 |
| 21 June 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 24,300 |
| 20 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 19 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 5,000 |
| 18 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 14 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 35,000 |
| 13 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 12 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 11 June 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 100 |
| 10 June 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 18,000 |
| 07 June 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 |
| 06 June 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 05 June 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 04 June 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 03 June 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 |
| 31 May 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 1,600 |
| 30 May 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 47,600 |
| 29 May 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 28,000 |
| 28 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 300 |
| 27 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 24 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 23 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
| 21 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 20 May 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 14,500 |
| 17 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 15,000 |
| 16 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 15 May 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 174,400 |
| 14 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 22,000 |
| 13 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 20,000 |
| 10 May 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 64,900 |
| 09 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 5,000 |
| 09 May 2024 | 0.005 Dividend | |||||
| 08 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5000 | 20,600 |
| 07 May 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4950 | 45,300 |
| 06 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | 16,800 |
| 03 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 02 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 30 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | 2,000 |
| 29 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 26 Apr 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4850 | 0.4802 | 14,100 |
| 25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5050 | 20,000 |
| 24 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.4950 | 6,000 |
| 23 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4851 | 33,300 |
| 22 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4802 | 9,900 |
| 19 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | 100 |
| 18 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 17 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 16 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | 22,000 |
| 15 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | 2,500 |
| 12 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4901 | 20,000 |
| 11 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4851 | - |
| 09 Apr 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4851 | 12,100 |
| 08 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 05 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 04 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 03 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | - |
| 02 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4802 | 10,100 |
| 01 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | - |
| 28 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | - |
| 27 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4901 | 26,500 |
| 26 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | - |
| 25 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | - |
| 22 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | - |
| 21 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4901 | 1,000 |
| 20 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | 7,200 |
| 19 Mar 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4703 | 18,100 |
| 18 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4703 | 8,300 |
| 15 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4752 | 300 |
| 14 Mar 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4752 | 2,500 |
| 13 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4802 | 10,000 |
| 12 Mar 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4802 | 33,800 |
| 11 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4802 | 16,000 |
| 08 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4752 | 38,200 |
| 07 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | 10,000 |
| 06 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | - |
| 05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | 40,700 |
| 04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | 11,200 |
| 01 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.4950 | 179,600 |
| 29 Feb 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5300 | 0.5248 | 46,000 |
| 28 Feb 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5099 | 5,800 |
| 27 Feb 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5150 | 0.5099 | 8,000 |
| 26 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5000 | 49,700 |
| 23 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5099 | 44,900 |
| 22 Feb 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5198 | 60,700 |
| 21 Feb 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5099 | 21,400 |
| 20 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5099 | 118,000 |
| 19 Feb 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5200 | 0.5149 | 119,100 |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5099 | 35,300 |
| 15 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5149 | 101,800 |
| 14 Feb 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5248 | 491,600 |
| *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.