UK Markets close in 4 hrs 9 mins

QAF Limited (Q01.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.85000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.85000.85000.83000.85000.850037,000
17 May 20220.85000.85000.83000.85000.8500100,400
13 May 20220.83500.85000.83000.85000.8500107,400
12 May 20220.83500.83500.83000.83500.8350122,000
11 May 20220.83500.85000.83000.83500.8350152,200
10 May 20220.84000.84000.83500.83500.8350213,400
09 May 20220.85500.85500.84500.85000.850092,500
06 May 20220.85000.85500.84000.85500.8550273,400
05 May 20220.86000.86000.84500.85500.8550284,000
04 May 20220.88500.88500.87500.88000.8800247,900
29 Apr 20220.88000.88500.88000.88000.8800294,700
28 Apr 20220.88000.88500.88000.88000.8800209,400
27 Apr 20220.88000.88000.87500.88000.880073,400
26 Apr 20220.88000.88000.88000.88000.8800121,000
25 Apr 20220.88000.88000.87500.87500.8750309,400
22 Apr 20220.88000.88500.88000.88500.8850130,300
21 Apr 20220.88500.88500.87500.88500.8850176,000
20 Apr 20220.88000.88500.87500.88500.8850400,300
19 Apr 20220.87500.88000.87000.88000.8800370,500
18 Apr 20220.87000.87500.86500.87500.8750770,700
14 Apr 20220.87000.87000.86500.87000.8700399,200
13 Apr 20220.86500.87000.86500.86500.865068,700
12 Apr 20220.86500.86500.86000.86500.8650126,000
11 Apr 20220.87000.87000.86000.86500.8650166,100
08 Apr 20220.86500.87000.86500.87000.8700195,700
07 Apr 20220.86500.86500.86000.86500.8650228,500
06 Apr 20220.86500.87000.86500.87000.8700138,200
05 Apr 20220.86500.87000.86500.86500.8650209,200
04 Apr 20220.85500.86500.85500.86500.8650332,300
01 Apr 20220.85500.86000.85500.86000.860072,200
31 Mar 20220.85500.86000.85500.86000.8600199,200
30 Mar 20220.85500.86000.85000.86000.8600277,100
29 Mar 20220.85500.85500.85000.85500.8550447,400
28 Mar 20220.85000.86000.84500.85000.8500956,700
25 Mar 20220.84500.85000.84500.85000.8500129,300
24 Mar 20220.84500.85000.84500.85000.850038,500
23 Mar 20220.84500.85000.84000.85000.8500308,700
22 Mar 20220.84500.84500.84000.84500.845046,600
21 Mar 20220.85000.85000.84500.84500.845056,600
18 Mar 20220.84500.85500.84500.84500.8450148,800
17 Mar 20220.84000.84500.84000.84500.845020,300
16 Mar 20220.83000.83500.83000.83500.835052,100
15 Mar 20220.83000.83000.82000.83000.8300178,000
14 Mar 20220.84000.84000.83000.83000.8300328,300
11 Mar 20220.85000.85000.84000.84000.8400144,400
10 Mar 20220.85000.85000.85000.85000.850027,000
09 Mar 20220.84000.85000.84000.85000.8500201,800
08 Mar 20220.84000.84500.84000.84000.8400147,200
07 Mar 20220.85500.85500.84000.84500.8450236,400
04 Mar 20220.85500.86000.85000.86000.860071,700
03 Mar 20220.85500.85500.85000.85500.8550584,600
02 Mar 20220.85500.85500.85500.85500.8550124,600
01 Mar 20220.85500.86500.85000.85500.8550251,900
28 Feb 20220.86000.86000.85000.85500.8550485,600
25 Feb 20220.85500.86000.85500.86000.860059,700
24 Feb 20220.86500.86500.85500.85500.8550300,100
23 Feb 20220.86500.86500.86500.86500.865020,000
22 Feb 20220.87000.87000.86000.86000.8600166,500
21 Feb 20220.86500.86500.86500.86500.865038,000
18 Feb 20220.87000.87500.87000.87500.8750157,000
17 Feb 20220.86500.86500.86500.86500.86506,500
16 Feb 20220.86000.87500.86000.87000.8700115,300
15 Feb 20220.86000.87000.86000.86000.860031,400
14 Feb 20220.87000.87000.86000.86000.860078,800
11 Feb 20220.87000.87000.87000.87000.87005,500
10 Feb 20220.87500.87500.87000.87000.870029,900
09 Feb 20220.86000.86500.86000.86500.865068,900
08 Feb 20220.85500.85500.85500.85500.855025,900
07 Feb 20220.87500.89000.85500.85500.8550122,200
04 Feb 20220.85500.87500.85500.87500.87503,200
03 Feb 20220.88000.88000.85500.85500.855093,400
31 Jan 20220.85000.88500.85000.88500.88504,500
28 Jan 20220.86000.86500.85000.86000.860084,500
27 Jan 20220.86000.86500.86000.86000.860016,900
26 Jan 20220.86000.86000.86000.86000.860081,400
25 Jan 20220.87000.87000.86000.86000.8600174,400
24 Jan 20220.89000.89000.87500.87500.875018,500
24 Jan 20220.02 Dividend
21 Jan 20220.89000.89500.89000.89500.875084,500
20 Jan 20220.89000.89500.89000.89500.8750105,000
19 Jan 20220.89500.89500.89000.89000.870117,700
18 Jan 20220.89500.90000.89500.89500.875037,600
17 Jan 20220.90000.90000.89500.89500.87509,800
14 Jan 20220.90000.90000.90000.90000.879967,500
13 Jan 20220.90000.90500.89000.90000.879961,500
12 Jan 20220.88500.90000.88500.89000.8701174,600
11 Jan 20220.88000.88500.87500.88000.860353,500
10 Jan 20220.87000.87500.87000.87000.850656,300
07 Jan 20220.87500.87500.87000.87000.850618,100
06 Jan 20220.88000.88000.87000.87500.855437,900
05 Jan 20220.88500.88500.87000.87000.8506125,000
04 Jan 20220.87500.89000.87500.88000.860359,000
03 Jan 20220.88000.88000.87500.88000.860317,500
31 Dec 20210.88000.88000.87500.88000.860318,800
30 Dec 20210.87500.87500.87000.87000.850611,100
29 Dec 20210.87000.87500.87000.87500.85543,200
28 Dec 20210.87500.88000.87500.87500.855433,500
27 Dec 20210.87500.87500.87000.87500.855428,000
24 Dec 20210.88000.88000.87500.87500.855420,300
23 Dec 20210.88000.88000.88000.88000.860320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...