TeleChoice International Limited (T41.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 02:37PM SGT. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 50,300 |
| 03 July 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 02 July 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 100 |
| 01 July 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 28 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 27 June 2024 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 47,600 |
| 26 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 15,000 |
| 25 June 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 5,100 |
| 24 June 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,900 |
| 21 June 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 218,100 |
| 20 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,700 |
| 19 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 18 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 50,000 |
| 14 June 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 45,000 |
| 13 June 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 12 June 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 143,300 |
| 11 June 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 66,200 |
| 10 June 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 140,000 |
| 07 June 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 264,800 |
| 06 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
| 05 June 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 55,600 |
| 04 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,000 |
| 03 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 31 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 65,800 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 166,400 |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 20 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 105,100 |
| 17 May 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 198,300 |
| 16 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 15 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 |
| 14 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 May 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 13,700 |
| 10 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 9,000 |
| 09 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 07 May 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
| 06 May 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 51,000 |
| 03 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 100,000 |
| 02 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
| 30 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 10,000 |
| 29 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 28,100 |
| 26 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 25 Apr 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 420,300 |
| 24 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 100,000 |
| 23 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 22 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 19 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 35,000 |
| 18 Apr 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 77,000 |
| 17 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 37,600 |
| 16 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 15 Apr 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 69,000 |
| 12 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 11 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 128,000 |
| 08 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 05 Apr 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 289,400 |
| 04 Apr 2024 | 0.0600 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 17,000 |
| 03 Apr 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 115,000 |
| 02 Apr 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 677,000 |
| 01 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 150,000 |
| 28 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 200 |
| 27 Mar 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 374,000 |
| 26 Mar 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 112,300 |
| 25 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 22 Mar 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 135,800 |
| 21 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| 18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 14 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,000 |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,000 |
| 08 Mar 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 40,000 |
| 07 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 06 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 05 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 04 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 01 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 29 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 28 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 27 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 26 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 23 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 22 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 21 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 20 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 19 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,600 |
| 16 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,000 |
| 15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 Feb 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 121,700 |
| 09 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 08 Feb 2024 | 0.0770 | 0.0800 | 0.0730 | 0.0750 | 0.0750 | 195,600 |
| *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.