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