Resources Global Development Limited (V7R.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 02:58PM SGT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 120,000 |
| 27 June 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 18,000 |
| 26 June 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 17,000 |
| 25 June 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 14,600 |
| 24 June 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 71,000 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 17,500 |
| 19 June 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 77,500 |
| 18 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 101,000 |
| 13 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 130,000 |
| 12 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 80,000 |
| 11 June 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 120,300 |
| 10 June 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 100 |
| 07 June 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 135,000 |
| 06 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 80,000 |
| 05 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,000 |
| 04 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
| 03 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 40,000 |
| 31 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 72,800 |
| 30 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 60,100 |
| 29 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 80,100 |
| 28 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,100 |
| 27 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 72,800 |
| 24 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
| 23 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 35,000 |
| 21 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 130,900 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 50,000 |
| 16 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 38,000 |
| 16 May 2024 | 5:1 Stock split | |||||
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 30,000 |
| 10 May 2024 | 0.2200 | 0.2200 | 0.2160 | 0.2200 | 0.2200 | 116,500 |
| 09 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15,000 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 |
| 06 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 35,000 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.2180 | 0.2200 | 0.2180 | 0.2200 | 0.2200 | 95,000 |
| 30 Apr 2024 | 0.2200 | 0.2200 | 0.2180 | 0.2200 | 0.2200 | 135,000 |
| 29 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 110,000 |
| 26 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 100,000 |
| 25 Apr 2024 | 0.2200 | 0.2220 | 0.2200 | 0.2220 | 0.2220 | 135,000 |
| 24 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 150,000 |
| 23 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 82,500 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 17,500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 42,500 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,000 |
| 11 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.2220 | 0.2220 | 0.2200 | 0.2200 | 0.2200 | 85,000 |
| 05 Apr 2024 | 0.2220 | 0.2220 | 0.2200 | 0.2200 | 0.2200 | 2,500 |
| 04 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 64,000 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 |
| 01 Apr 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 40,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 5,000 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 5,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 25,000 |
| 15 Mar 2024 | 0.2160 | 0.2180 | 0.2160 | 0.2180 | 0.2180 | 115,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 144,000 |
| 11 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 2,500 |
| 08 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 100,000 |
| 07 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 47,500 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 56,000 |
| 01 Mar 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 1,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 51,500 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 25,000 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.2140 | 0.2140 | 0.2120 | 0.2140 | 0.2140 | 59,500 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 6,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| *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.