Canada markets closed

Singapore Post Limited (S08.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4200-0.0050 (-1.18%)
At close: 05:04PM SGT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20240.42500.42500.41500.42000.42008,042,300
Jul 04, 2024------
Jul 03, 20240.42500.43000.42000.42500.42504,771,100
Jul 02, 20240.43000.43500.42500.42500.42508,817,600
Jul 01, 20240.42500.43500.42500.43000.43004,117,200
Jun 28, 20240.43500.43500.41500.43000.430010,150,600
Jun 27, 20240.44000.44000.43000.43500.43505,394,200
Jun 26, 20240.44500.44500.43500.44000.44003,838,000
Jun 25, 20240.45000.45500.43500.44500.44506,406,600
Jun 24, 20240.45500.45500.45000.45000.45001,422,500
Jun 21, 20240.45000.46500.44000.45500.45506,890,200
Jun 20, 20240.44500.45000.44000.45000.4500630,600
Jun 19, 20240.45000.45000.44000.45000.45002,993,500
Jun 18, 20240.46000.46000.45000.45000.45005,255,700
Jun 14, 20240.46500.47000.45500.46000.46004,410,000
Jun 13, 20240.46000.46500.45500.46500.46504,425,000
Jun 12, 20240.46000.46500.45500.45500.45502,803,700
Jun 11, 20240.46000.47000.46000.46000.46002,058,700
Jun 10, 20240.47500.47500.46000.46000.46006,501,900
Jun 07, 20240.48500.48500.48000.48500.48501,673,600
Jun 06, 20240.49500.50000.49000.49000.49008,131,400
Jun 05, 20240.50000.50500.49500.49500.49502,020,200
Jun 04, 20240.49500.50500.49000.50000.50008,068,900
Jun 03, 20240.49000.49500.48500.49000.49001,901,700
May 31, 20240.49000.49500.49000.49000.49001,554,800
May 30, 20240.49000.49500.48500.49500.49503,800,800
May 29, 20240.49000.50000.49000.49000.49003,549,300
May 28, 20240.50000.50500.48500.49000.49006,824,400
May 27, 20240.48500.50000.48500.50000.500010,277,000
May 24, 20240.48000.49000.48000.48500.48502,915,600
May 23, 20240.47000.49500.47000.49000.49009,717,200
May 21, 20240.47000.47500.47000.47500.4750990,200
May 20, 20240.48000.48000.47000.47500.47501,192,400
May 17, 20240.47500.48000.47000.48000.48001,545,400
May 16, 20240.48500.48500.47500.47500.47501,410,400
May 15, 20240.49000.49500.47500.48500.48504,887,900
May 14, 20240.47000.49000.47000.49000.490013,381,300
May 13, 20240.46500.47500.46000.47000.47007,131,200
May 10, 20240.45500.46500.44500.46500.465014,337,100
May 09, 20240.45000.47500.44000.46000.460011,291,600
May 08, 20240.43000.45000.42000.45000.45008,122,100
May 07, 20240.43000.43500.42500.42500.42501,444,600
May 06, 20240.43500.44000.43000.43000.43005,024,900
May 03, 20240.44000.44500.43000.43500.43503,126,900
May 02, 20240.44500.46000.44000.44000.44004,386,100
Apr 30, 20240.45000.45000.44500.45000.45001,871,300
Apr 29, 20240.44500.45000.43500.45000.45004,754,400
Apr 26, 20240.45500.45500.44500.44500.44501,657,300
Apr 25, 20240.45500.46500.44000.46000.460016,995,800
Apr 24, 20240.40500.45500.40500.45000.450015,019,700
Apr 23, 20240.40000.40500.40000.40000.4000289,100
Apr 22, 20240.40000.40500.39500.40000.40002,118,600
Apr 19, 20240.40500.41000.39500.40000.40001,322,900
Apr 18, 20240.40000.41000.40000.40500.40502,805,700
Apr 17, 20240.40500.40500.40000.40000.4000753,400
Apr 16, 20240.40500.40500.40000.40000.4000982,300
Apr 15, 20240.41500.41500.40500.40500.40501,181,100
Apr 12, 20240.42000.42000.41500.41500.41503,008,700
Apr 11, 20240.41500.42000.41500.41500.41501,015,000
Apr 09, 20240.41500.42000.41500.41500.4150811,300
Apr 08, 20240.42000.42000.41000.42000.42002,511,300
Apr 05, 20240.42000.42500.41500.42000.42002,577,600
Apr 04, 20240.42000.42500.42000.42000.4200738,100
Apr 03, 20240.41500.42500.41500.42000.42003,988,100
Apr 02, 20240.41500.42000.41500.42000.42001,122,100
Apr 01, 20240.42000.42500.41500.42000.42002,446,600
Mar 28, 20240.42500.42500.41000.42000.42005,696,900
Mar 27, 20240.40500.42500.40000.42500.42507,854,300
Mar 26, 20240.41000.41000.40000.40500.40501,928,500
Mar 25, 20240.41000.41500.41000.41000.41002,705,200
Mar 22, 20240.41500.41500.41000.41000.41001,462,400
Mar 21, 20240.41500.42000.41000.41500.41505,846,900
Mar 20, 20240.41500.43000.41000.41000.410011,006,700
Mar 19, 20240.41000.41000.39500.40500.40507,006,700
Mar 18, 20240.38000.38000.37500.38000.38001,197,100
Mar 15, 20240.38000.38500.37500.38000.38003,093,600
Mar 14, 20240.38000.38500.37500.38500.38502,389,500
Mar 13, 20240.37500.38500.37000.38000.38004,798,100
Mar 12, 20240.38000.38500.37500.38000.38002,386,300
Mar 11, 20240.38500.39000.38000.38000.38001,753,200
Mar 08, 20240.38500.39000.38000.38500.38501,597,600
Mar 07, 20240.38500.38500.38000.38500.38502,325,700
Mar 06, 20240.38500.39000.38500.38500.38501,121,400
Mar 05, 20240.39000.39500.38500.38500.38502,196,400
Mar 04, 20240.39500.39500.39000.39500.3950915,600
Mar 01, 20240.39500.40000.39000.39500.39503,146,100
Feb 29, 20240.40000.40000.39500.39500.39504,735,100
Feb 28, 20240.40500.41000.40000.40000.40001,044,700
Feb 27, 20240.40500.41000.40000.41000.4100966,900
Feb 26, 20240.41000.41000.40000.41000.41002,244,800
Feb 23, 20240.41000.41500.41000.41500.4150880,800
Feb 22, 20240.41000.41500.41000.41000.41001,486,500
Feb 21, 20240.41500.42000.41500.41500.41501,435,100
Feb 20, 20240.41000.41500.41000.41500.4150592,600
Feb 19, 20240.41000.41500.41000.41000.4100153,600
Feb 16, 20240.40500.41500.40500.41000.41002,192,200
Feb 15, 20240.41500.42000.41000.41000.41001,868,700
Feb 14, 20240.40500.41000.40000.41000.41001,737,500
Feb 13, 20240.40000.41000.39500.40500.40503,250,200
Feb 09, 20240.40500.41000.40000.40000.40002,642,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...