Canada markets closed

MindChamps PreSchool Limited (CNE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1620+0.0040 (+2.53%)
At close: 04:22PM SGT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.15800.16200.15800.16200.162011,000
Jun 13, 20240.15800.15800.15800.15800.158014,700
Jun 12, 20240.15900.15900.15900.15900.159025,400
Jun 11, 20240.16800.16800.16400.16400.164036,000
Jun 10, 20240.16300.16400.16100.16400.164025,700
Jun 07, 20240.16200.16800.16200.16800.168026,600
Jun 06, 20240.16900.16900.16300.16300.163026,500
Jun 05, 20240.17400.17400.16100.16900.169066,900
Jun 04, 20240.16500.16700.16400.16700.167010,200
Jun 03, 20240.16400.17100.16400.16900.169015,800
May 31, 20240.16300.17400.16300.16800.168023,100
May 30, 20240.16000.16400.16000.16400.164015,200
May 29, 20240.16900.16900.16500.16500.16509,400
May 28, 20240.16100.17200.16100.17000.170015,000
May 27, 20240.16400.17400.16400.16500.165023,300
May 24, 20240.16400.16400.16000.16400.164022,300
May 23, 20240.16400.16900.16000.16400.164023,900
May 21, 20240.16400.16500.16300.16300.163073,700
May 20, 20240.15800.16300.15800.16300.163027,900
May 17, 20240.15900.15900.15500.15700.157011,500
May 16, 20240.15800.15800.15700.15700.157060,800
May 15, 20240.15600.15900.15300.15900.1590145,100
May 14, 20240.15400.15400.15400.15400.1540-
May 13, 20240.15300.16000.15300.15400.154097,600
May 10, 20240.15800.15800.14600.15700.1570311,900
May 09, 20240.15800.15800.15800.15800.158012,300
May 08, 20240.15600.15800.15600.15800.158015,800
May 07, 20240.15800.15800.15800.15800.1580-
May 06, 20240.15800.15800.15800.15800.158021,400
May 03, 20240.15600.15900.15600.15900.159011,400
May 02, 20240.16100.16100.15800.16000.160011,500
Apr 30, 20240.16100.16200.15700.16100.161020,500
Apr 29, 20240.15700.16000.15700.16000.160012,400
Apr 26, 20240.15600.16100.15400.16100.161011,900
Apr 25, 20240.15900.16000.15900.16000.16009,200
Apr 24, 20240.15400.16000.15400.16000.160012,000
Apr 23, 20240.16000.16000.15000.15600.156094,800
Apr 22, 20240.15300.16100.15300.16100.16106,500
Apr 19, 20240.15900.15900.15400.15500.155016,700
Apr 18, 20240.16300.16400.16100.16100.16108,200
Apr 17, 20240.15400.15800.15400.15600.156015,300
Apr 16, 20240.15400.15400.15400.15400.1540-
Apr 15, 20240.16000.16000.15400.15400.154058,900
Apr 12, 20240.17300.17300.17300.17300.1730-
Apr 11, 20240.17300.17300.17300.17300.1730-
Apr 09, 20240.17300.17300.17300.17300.1730-
Apr 08, 20240.15900.17300.15900.17300.17307,500
Apr 05, 20240.15800.15800.15800.15800.1580-
Apr 04, 20240.15800.15800.15800.15800.1580-
Apr 03, 20240.15800.15800.15800.15800.1580-
Apr 02, 20240.15800.15800.15800.15800.158025,000
Apr 01, 20240.15900.15900.15900.15900.1590-
Mar 28, 20240.15900.15900.15900.15900.1590-
Mar 27, 20240.15700.15900.15600.15900.159039,900
Mar 26, 20240.16100.16100.15700.15700.157049,900
Mar 25, 20240.16000.16100.15800.16100.16106,900
Mar 22, 20240.16100.16200.16000.16000.160047,900
Mar 21, 20240.16300.16400.16300.16400.164030,000
Mar 20, 20240.16500.16500.15800.15800.1580151,400
Mar 19, 20240.16700.16700.16700.16700.16703,800
Mar 18, 20240.16900.16900.16900.16900.1690-
Mar 15, 20240.16500.16900.16500.16900.16907,800
Mar 14, 20240.16900.17000.16800.16800.168013,500
Mar 13, 20240.17300.17300.17000.17200.1720158,000
Mar 12, 20240.17000.17000.16900.17000.170028,300
Mar 11, 20240.17500.17500.17000.17000.170025,400
Mar 08, 20240.18000.18000.18000.18000.18003,000
Mar 07, 20240.18000.18000.18000.18000.1800-
Mar 06, 20240.18500.18500.18000.18000.180052,000
Mar 05, 20240.17600.18000.17600.18000.1800102,300
Mar 04, 20240.17200.17200.17200.17200.172030,000
Mar 01, 20240.21000.21000.16500.16800.16801,432,300
Feb 29, 20240.23500.23500.23500.23500.235010,100
Feb 28, 20240.23500.24000.23000.24000.240081,000
Feb 27, 20240.24000.24000.24000.24000.240093,200
Feb 26, 20240.23500.24000.23500.24000.240089,100
Feb 23, 20240.23500.23500.23500.23500.2350113,000
Feb 22, 20240.23000.25000.23000.24500.245078,600
Feb 21, 20240.23000.23000.23000.23000.230025,900
Feb 20, 20240.23000.23000.23000.23000.230054,800
Feb 19, 20240.23000.23000.23000.23000.230018,800
Feb 16, 20240.22500.23000.22500.23000.230024,900
Feb 15, 20240.22500.22500.22500.22500.225010,000
Feb 14, 20240.23500.23500.23500.23500.2350-
Feb 13, 20240.22500.23500.22500.23500.23504,100
Feb 09, 20240.22500.22500.22500.22500.225010,100
Feb 08, 20240.22500.23500.22500.23000.230054,300
Feb 07, 20240.22500.23000.22500.23000.230030,400
Feb 06, 20240.23000.23500.22500.22500.225043,300
Feb 05, 20240.23500.23500.23500.23500.2350-
Feb 02, 20240.23500.23500.23500.23500.23505,000
Feb 01, 20240.23500.23500.23500.23500.235032,000
Jan 31, 20240.24000.24000.24000.24000.240025,000
Jan 30, 20240.24000.24000.24000.24000.24009,900
Jan 29, 20240.24000.24000.24000.24000.240010,000
Jan 26, 20240.24000.24000.24000.24000.2400102,000
Jan 25, 20240.24500.24500.24500.24500.245010,100
Jan 24, 20240.24500.24500.24500.24500.245060,700
Jan 23, 20240.24500.25000.24500.25000.250010,400
Jan 22, 20240.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...