Australia markets close in 26 minutes

Samurai 2K Aerosol Limited (Y8E.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.36000.0000 (0.00%)
As of 2:16PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.36000.36000.36000.36000.3600-
25 Oct 20210.35000.36000.35000.36000.360010,100
22 Oct 20210.36000.36000.36000.36000.3600-
21 Oct 20210.36000.36000.36000.36000.3600-
20 Oct 20210.36000.36000.36000.36000.3600-
19 Oct 20210.36000.36000.36000.36000.360012,000
18 Oct 20210.35500.35500.35500.35500.35502,500
15 Oct 20210.35000.35000.35000.35000.350020,500
14 Oct 20210.36000.36000.36000.36000.3600-
13 Oct 20210.36000.36000.36000.36000.3600-
12 Oct 20210.36000.36000.36000.36000.3600-
11 Oct 20210.36000.36000.36000.36000.36009,400
08 Oct 20210.35000.35000.35000.35000.350035,600
07 Oct 20210.35000.35000.35000.35000.3500-
06 Oct 20210.35000.35000.35000.35000.3500-
05 Oct 20210.36000.36000.35000.35000.350020,000
04 Oct 20210.35500.35500.35500.35500.355035,000
01 Oct 20210.35500.35500.35500.35500.355043,000
30 Sept 20210.36000.36500.36000.36000.3600231,600
29 Sept 20210.35000.35000.35000.35000.3500-
28 Sept 20210.35000.35000.35000.35000.35009,000
27 Sept 20210.36000.36000.36000.36000.360034,000
24 Sept 20210.36000.36000.36000.36000.360097,000
23 Sept 20210.36000.36000.36000.36000.3600113,200
22 Sept 20210.36000.36000.36000.36000.360087,800
21 Sept 20210.36000.36000.36000.36000.36005,900
20 Sept 20210.36000.36000.36000.36000.360030,000
17 Sept 20210.35500.35500.35500.35500.3550-
16 Sept 20210.35500.35500.35500.35500.3550-
15 Sept 20210.35000.35500.35000.35500.355029,900
14 Sept 20210.35000.35000.35000.35000.350020,000
13 Sept 20210.36000.36000.36000.36000.3600-
10 Sept 20210.36000.36000.36000.36000.3600-
09 Sept 20210.36000.36000.36000.36000.360011,900
08 Sept 20210.36500.36500.35500.35500.355042,000
07 Sept 20210.36500.36500.36500.36500.3650-
06 Sept 20210.36500.36500.36500.36500.3650-
03 Sept 20210.36500.36500.36500.36500.36508,800
02 Sept 20210.35000.35000.35000.35000.350033,000
01 Sept 20210.35000.35000.35000.35000.3500-
31 Aug 20210.35500.35500.35000.35000.350037,000
30 Aug 20210.35500.35500.35500.35500.355014,000
27 Aug 20210.35500.35500.35500.35500.35506,000
26 Aug 20210.37000.37000.35500.35500.355040,000
25 Aug 20210.36500.36500.36500.36500.3650-
24 Aug 20210.36500.36500.36500.36500.36505,500
23 Aug 20210.36000.36000.36000.36000.3600141,000
20 Aug 20210.35500.35500.35500.35500.3550-
19 Aug 20210.35500.35500.35000.35500.355028,000
18 Aug 20210.35500.35500.35500.35500.3550-
17 Aug 20210.35500.35500.35500.35500.355040,000
16 Aug 20210.35500.35500.35000.35000.350025,000
13 Aug 20210.36000.36000.36000.36000.360022,000
12 Aug 20210.35500.35500.35500.35500.355025,000
11 Aug 20210.36000.36000.36000.36000.3600-
10 Aug 20210.36000.36000.36000.36000.360018,800
06 Aug 20210.36000.36000.35500.36000.360074,900
06 Aug 20210.00667 Dividend
05 Aug 20210.36000.36000.35500.36000.353369,700
04 Aug 20210.35500.35500.35500.35500.348419,000
03 Aug 20210.36000.36000.35500.35500.348457,000
02 Aug 20210.36500.36500.36500.36500.35825,000
30 July 20210.36500.36500.36500.36500.358235,000
29 July 20210.36500.36500.36000.36000.353369,700
28 July 20210.36500.36500.35500.36000.353386,100
27 July 20210.37000.37000.36500.36500.358240,000
26 July 20210.37000.37000.37000.37000.363115,000
23 July 20210.36500.36500.36500.36500.358240,100
22 July 20210.36500.36500.36500.36500.358230,000
21 July 20210.37000.37000.36500.36500.3582268,000
19 July 20210.37000.37000.36500.37000.3631206,700
16 July 20210.37000.38000.37000.37000.363140,000
15 July 20210.36500.36500.36500.36500.3582-
14 July 20210.37000.37000.36500.36500.358257,200
13 July 20210.37500.37500.37000.37000.3631123,000
12 July 20210.37000.37000.36500.37000.3631142,000
09 July 20210.37000.37500.37000.37000.363143,000
08 July 20210.37000.37500.36500.37000.363154,500
07 July 20210.37000.37500.37000.37500.368131,000
06 July 20210.36500.37000.36500.36500.358294,400
05 July 20210.37000.37000.37000.37000.363110,000
02 July 20210.37000.37000.37000.37000.363148,300
01 July 20210.37000.37000.36500.36500.358257,800
30 June 20210.37000.37000.36500.36500.358294,000
29 June 20210.37500.38000.36500.37000.3631246,000
28 June 20210.37500.38000.36500.36500.3582306,500
25 June 20210.37500.37500.37000.37000.3631140,300
24 June 20210.36000.37500.36000.37500.3681349,900
23 June 20210.35000.35000.35000.35000.3435-
23 June 20213:1 Stock split
22 June 20210.34670.35000.34670.35000.3435216,900
21 June 20210.35000.35000.35000.35000.343575,000
18 June 20210.35000.35000.34670.35000.343537,800
17 June 20210.35670.35670.34670.35000.343582,500
16 June 20210.35000.36000.35000.35330.3468180,600
15 June 20210.35670.35670.34000.34000.333718,300
14 June 20210.34330.35670.33670.34330.3370182,100
11 June 20210.34000.34330.33670.34330.337060,000
10 June 20210.34330.34670.34330.34330.3370127,800
09 June 20210.34330.34330.34330.34330.337015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...