Canada markets open in 9 hours 29 minutes

Seatrium Limited (S51.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0930+0.0010 (+1.09%)
As of 11:51AM SGT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.09200.09300.09000.09300.093067,143,300
May 03, 20240.09500.09500.09100.09200.0920392,248,587
May 02, 20240.09700.09800.09200.09500.0950602,089,200
Apr 30, 20240.09300.09800.09100.09800.0980786,041,500
Apr 29, 20240.09000.09500.09000.09300.09301,087,202,100
Apr 26, 20240.08700.09000.08500.08900.0890577,288,800
Apr 25, 20240.08600.08900.08500.08800.0880455,347,400
Apr 24, 20240.08400.08700.08300.08600.0860729,149,500
Apr 23, 20240.08300.08400.08000.08300.0830576,389,300
Apr 22, 20240.07700.08300.07600.08300.0830969,778,500
Apr 19, 20240.07500.07800.07400.07700.0770517,827,000
Apr 18, 20240.07800.07900.07500.07600.0760754,851,138
Apr 17, 20240.07800.08000.07700.07700.0770531,138,346
Apr 16, 20240.07800.08000.07600.07800.0780822,822,500
Apr 15, 20240.08100.08200.07700.07800.0780693,438,700
Apr 12, 20240.08400.08500.08100.08100.0810291,245,800
Apr 11, 20240.08500.08600.08300.08400.0840621,131,600
Apr 09, 20240.08600.08800.08500.08600.0860339,602,100
Apr 08, 20240.08500.08700.08300.08500.0850383,313,100
Apr 05, 20240.08500.08600.08300.08400.0840357,415,200
Apr 04, 20240.08600.08800.08500.08500.0850326,984,600
Apr 03, 20240.08400.08800.08300.08500.0850437,891,800
Apr 02, 20240.08700.08900.08200.08400.0840856,785,000
Apr 01, 20240.08000.08700.08000.08700.08701,083,911,900
Mar 28, 20240.07900.08000.07800.07900.0790279,124,200
Mar 27, 20240.08100.08200.07800.07900.0790480,864,135
Mar 26, 20240.07900.08300.07800.08100.0810953,448,800
Mar 25, 20240.08000.08100.07600.07800.0780741,371,591
Mar 22, 20240.08000.08100.07800.07900.0790462,862,600
Mar 21, 20240.08000.08100.07900.08000.0800430,562,500
Mar 20, 20240.08000.08200.07700.07900.07901,169,456,100
Mar 19, 20240.08000.08200.07800.07900.0790880,100,500
Mar 18, 20240.08900.09000.07900.08100.08101,837,112,000
Mar 15, 20240.09200.09500.08900.08900.0890716,540,600
Mar 14, 20240.09500.09600.09200.09200.0920443,991,100
Mar 13, 20240.09200.09600.09100.09400.0940472,196,332
Mar 12, 20240.09000.09300.09000.09200.0920338,030,300
Mar 11, 20240.09000.09200.08900.09100.0910231,031,300
Mar 08, 20240.09100.09200.08900.09100.0910254,945,700
Mar 07, 20240.09100.09200.08800.09000.0900379,333,500
Mar 06, 20240.08900.09200.08900.09100.0910364,394,600
Mar 05, 20240.09200.09300.08800.08900.0890426,399,900
Mar 04, 20240.09600.09600.09100.09200.0920503,080,400
Mar 01, 20240.09100.09600.09000.09500.0950873,783,200
Feb 29, 20240.08800.09000.08700.09000.0900544,519,300
Feb 28, 20240.09000.09400.08600.08700.0870931,974,500
Feb 27, 20240.09100.09200.08800.09000.0900686,597,700
Feb 26, 20240.09000.09300.08800.09100.0910873,478,600
Feb 23, 20240.10000.10100.09300.09300.0930608,493,700
Feb 22, 20240.10000.10200.09800.10000.1000333,913,900
Feb 21, 20240.09700.10400.09700.10000.10001,020,986,500
Feb 20, 20240.09000.09900.08900.09700.09701,056,609,200
Feb 19, 20240.09400.09600.08900.09000.0900637,932,700
Feb 16, 20240.08700.09500.08500.09300.093018,520,037
Feb 15, 20240.08700.08900.08500.08600.0860583,273,400
Feb 14, 20240.08900.08900.08500.08600.0860459,565,900
Feb 13, 20240.08800.09100.08700.08900.0890401,120,900
Feb 09, 20240.08900.09100.08600.08700.0870415,757,800
Feb 08, 20240.09200.09400.08900.09000.0900444,531,600
Feb 07, 20240.09700.09800.09200.09200.0920375,469,300
Feb 06, 20240.09800.09900.09600.09600.0960290,013,000
Feb 05, 20240.10000.10100.09500.09600.0960602,338,700
Feb 02, 20240.10100.10200.10000.10000.1000308,575,900
Feb 01, 20240.10000.10100.09900.10000.1000358,939,900
Jan 31, 20240.10400.10500.10000.10000.1000591,603,100
Jan 30, 20240.10600.10700.10400.10500.1050350,541,400
Jan 29, 20240.10600.10800.10500.10800.1080300,072,800
Jan 26, 20240.10500.10700.10400.10400.1040128,101,900
Jan 25, 20240.10700.10700.10400.10500.1050139,184,100
Jan 24, 20240.10500.10700.10300.10600.1060364,171,100
Jan 23, 20240.10800.10900.10400.10400.1040343,766,300
Jan 22, 20240.11200.11300.10700.10700.1070434,364,950
Jan 19, 20240.11500.11600.11100.11200.1120310,144,900
Jan 18, 20240.11300.11500.11300.11400.1140143,854,200
Jan 17, 20240.11300.11500.11300.11300.1130235,890,200
Jan 16, 20240.11400.11400.11200.11300.1130105,588,200
Jan 15, 20240.11300.11400.11200.11400.114089,053,900
Jan 12, 20240.11200.11400.11100.11300.1130191,275,200
Jan 11, 20240.11000.11300.11000.11200.1120171,564,200
Jan 10, 20240.11300.11300.11000.11100.1110219,839,152
Jan 09, 20240.11200.11300.11100.11300.113094,924,500
Jan 08, 20240.11300.11400.11200.11200.112089,392,400
Jan 05, 20240.11300.11500.11200.11300.1130231,416,400
Jan 04, 20240.11400.11500.11200.11300.1130249,771,400
Jan 03, 20240.11900.12000.11500.11500.1150222,008,900
Jan 02, 20240.11800.12000.11800.12000.1200195,876,713
Dec 29, 20230.11900.12000.11700.11800.1180284,052,500
Dec 28, 20230.11500.11800.11500.11800.1180212,147,200
Dec 27, 20230.11300.11500.11300.11500.115089,244,600
Dec 26, 20230.11300.11400.11200.11300.113075,712,800
Dec 22, 20230.11300.11400.11100.11200.1120263,722,800
Dec 21, 20230.10900.11400.10800.11300.1130279,731,400
Dec 20, 20230.10700.11000.10700.11000.1100152,839,200
Dec 19, 20230.10800.10800.10600.10800.1080176,911,300
Dec 18, 20230.10700.10900.10500.10800.1080183,415,722
Dec 15, 20230.10500.10800.10400.10700.1070206,627,400
Dec 14, 20230.10600.10700.10400.10500.1050221,181,000
Dec 13, 20230.10800.10900.10500.10500.1050128,210,917
Dec 12, 20230.10800.11000.10700.10800.1080267,009,100
Dec 11, 20230.11000.11100.10700.10800.1080312,781,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...