LMS Compliance Ltd. (LMS.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3450

0.0000

(0.00%)

At close: 03:00PM SGT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
21 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
20 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	53,500
19 Jun 2024	0.3450	0.3500	0.3450	0.3450	0.3450	147,100
18 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
14 Jun 2024	0.3450	0.3450	0.3300	0.3450	0.3450	164,900
13 Jun 2024	0.3400	0.3500	0.3400	0.3500	0.3500	104,600
12 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
11 Jun 2024	0.3350	0.3350	0.3350	0.3350	0.3350	16,000
10 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
07 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
06 Jun 2024	0.3400	0.3450	0.3400	0.3450	0.3450	31,500
05 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
03 Jun 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
31 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
29 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
28 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
27 May 2024	0.3500	0.3550	0.3450	0.3450	0.3450	77,600
24 May 2024	0.3450	0.3450	0.3400	0.3450	0.3450	18,700
23 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	40,000
21 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,000
20 May 2024	0.3400	0.3450	0.3400	0.3450	0.3450	3,000
17 May 2024	0.3450	0.3450	0.3400	0.3400	0.3400	43,500
16 May 2024	0.3500	0.3500	0.3450	0.3450	0.3450	28,400
15 May 2024	0.3500	0.3500	0.3450	0.3500	0.3500	143,900
14 May 2024	0.3550	0.3550	0.3400	0.3500	0.3500	29,000
13 May 2024	0.3550	0.3600	0.3500	0.3550	0.3550	8,000
10 May 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
09 May 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
08 May 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
07 May 2024	0.3550	0.3600	0.3500	0.3600	0.3600	5,200
06 May 2024	0.3600	0.3700	0.3500	0.3600	0.3600	83,500
06 May 2024	0.0097 Dividend
03 May 2024	0.3550	0.3800	0.3550	0.3800	0.3703	45,100
02 May 2024	0.3600	0.3650	0.3550	0.3650	0.3557	19,900
30 Apr 2024	0.3600	0.3650	0.3500	0.3650	0.3557	29,000
29 Apr 2024	0.3750	0.3750	0.3600	0.3750	0.3654	31,000
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
25 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
22 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
19 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3703	6,100
18 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.3898	22,000
17 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
16 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
15 Apr 2024	0.3750	0.3900	0.3750	0.3900	0.3800	5,500
12 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
09 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3703	2,100
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
05 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3800	11,500
04 Apr 2024	0.3800	0.3900	0.3800	0.3850	0.3752	7,000
03 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	-
02 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3703	9,000
01 Apr 2024	0.3800	0.3800	0.3750	0.3800	0.3703	12,200
28 Mar 2024	0.3600	0.3800	0.3600	0.3600	0.3508	20,000
27 Mar 2024	0.3650	0.3650	0.3550	0.3600	0.3508	67,500
26 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
25 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
22 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
21 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
20 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
19 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
18 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
13 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
11 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
08 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
07 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3508	-
06 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3508	11,000
05 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	1,000
04 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
01 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
29 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	100,000
28 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3703	11,900
27 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3654	6,000
26 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3703	12,000
23 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
22 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
21 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	-
20 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	1,000
19 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3800	-
13 Feb 2024	0.3750	0.3900	0.3500	0.3900	0.3800	33,000
09 Feb 2024	0.3650	0.3800	0.3650	0.3800	0.3703	6,500
08 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3557	-
07 Feb 2024	0.3850	0.3850	0.3650	0.3650	0.3557	30,400
06 Feb 2024	0.3750	0.3900	0.3750	0.3900	0.3800	7,100
05 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3557	20,000
02 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3752	800
01 Feb 2024	0.3800	0.3850	0.3400	0.3850	0.3752	176,300
31 Jan 2024	0.3650	0.3900	0.3450	0.3900	0.3800	23,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6089-0.0033(-0.54%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.04+0.21(+0.26%)

GOLD2,312.00-18.80(-0.81%)

LMS Compliance Ltd. (LMS.SI)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6089
-0.0033(-0.54%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.04
+0.21(+0.26%)

GOLD
2,312.00
-18.80(-0.81%)