Seatrium Limited (S51.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 05:11PM SGT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.9500 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 24,543,400 |
| 07 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 10,323,495 |
| 03 May 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 19,612,429 |
| 02 May 2024 | 1.9400 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 30,104,460 |
| 30 Apr 2024 | 1.8600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 39,302,075 |
| 29 Apr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 54,360,105 |
| 26 Apr 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 28,864,440 |
| 25 Apr 2024 | 1.7200 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 22,767,370 |
| 24 Apr 2024 | 1.6800 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 36,457,475 |
| 23 Apr 2024 | 1.6600 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 28,819,465 |
| 22 Apr 2024 | 1.5400 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 48,488,925 |
| 19 Apr 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 25,891,350 |
| 18 Apr 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 37,742,556 |
| 17 Apr 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 26,556,917 |
| 16 Apr 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 41,141,125 |
| 15 Apr 2024 | 1.6200 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 34,671,935 |
| 12 Apr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 14,562,290 |
| 11 Apr 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 31,056,580 |
| 09 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 16,980,105 |
| 08 Apr 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 19,165,655 |
| 05 Apr 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 17,870,760 |
| 04 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 16,349,230 |
| 03 Apr 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 21,894,590 |
| 02 Apr 2024 | 1.7400 | 1.7800 | 1.6400 | 1.6800 | 1.6800 | 42,839,250 |
| 01 Apr 2024 | 1.6000 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 54,195,595 |
| 28 Mar 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 13,956,210 |
| 27 Mar 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 24,043,206 |
| 26 Mar 2024 | 1.5800 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 47,672,440 |
| 25 Mar 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 37,068,579 |
| 22 Mar 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 23,143,130 |
| 21 Mar 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 21,528,125 |
| 20 Mar 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 58,472,805 |
| 19 Mar 2024 | 1.6000 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 44,005,025 |
| 18 Mar 2024 | 1.7800 | 1.8000 | 1.5800 | 1.6200 | 1.6200 | 91,855,600 |
| 15 Mar 2024 | 1.8400 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 35,827,030 |
| 14 Mar 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 22,199,555 |
| 13 Mar 2024 | 1.8400 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 23,609,816 |
| 12 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 16,901,515 |
| 11 Mar 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 11,551,565 |
| 08 Mar 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 12,747,285 |
| 07 Mar 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 18,966,675 |
| 06 Mar 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 18,219,730 |
| 05 Mar 2024 | 1.8400 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 21,319,995 |
| 04 Mar 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 25,154,020 |
| 01 Mar 2024 | 1.8200 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 43,689,160 |
| 29 Feb 2024 | 1.7600 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 27,225,965 |
| 28 Feb 2024 | 1.8000 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 46,598,725 |
| 27 Feb 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 34,329,885 |
| 26 Feb 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 43,673,930 |
| 23 Feb 2024 | 2.0000 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 30,424,685 |
| 22 Feb 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 16,695,695 |
| 21 Feb 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 51,049,325 |
| 20 Feb 2024 | 1.8000 | 1.9800 | 1.7800 | 1.9400 | 1.9400 | 52,830,460 |
| 19 Feb 2024 | 1.8800 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 31,896,635 |
| 16 Feb 2024 | 1.7400 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 926,001 |
| 15 Feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 29,163,670 |
| 14 Feb 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 22,978,295 |
| 13 Feb 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 20,056,045 |
| 09 Feb 2024 | 1.7800 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 20,787,890 |
| 08 Feb 2024 | 1.8400 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 22,226,580 |
| 07 Feb 2024 | 1.9400 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 18,773,465 |
| 06 Feb 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 14,500,650 |
| 05 Feb 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 30,116,935 |
| 02 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 15,428,795 |
| 01 Feb 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 17,946,995 |
| 31 Jan 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 29,580,155 |
| 30 Jan 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 17,527,070 |
| 29 Jan 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 15,003,640 |
| 26 Jan 2024 | 2.1000 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 6,405,095 |
| 25 Jan 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 6,959,205 |
| 24 Jan 2024 | 2.1000 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 18,208,555 |
| 23 Jan 2024 | 2.1600 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 17,188,315 |
| 22 Jan 2024 | 2.2400 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 21,718,247 |
| 19 Jan 2024 | 2.3000 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 15,507,245 |
| 18 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 7,192,710 |
| 17 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 11,794,510 |
| 16 Jan 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 5,279,410 |
| 15 Jan 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 4,452,695 |
| 12 Jan 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 9,563,760 |
| 11 Jan 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 8,578,210 |
| 10 Jan 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 10,991,957 |
| 09 Jan 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 4,746,225 |
| 08 Jan 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 4,469,620 |
| 05 Jan 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 11,570,820 |
| 04 Jan 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 12,488,570 |
| 03 Jan 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 11,100,445 |
| 02 Jan 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 9,793,835 |
| 29 Dec 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 14,202,625 |
| 28 Dec 2023 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 10,607,360 |
| 27 Dec 2023 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 4,462,230 |
| 26 Dec 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 3,785,640 |
| 22 Dec 2023 | 2.2600 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 13,186,140 |
| 21 Dec 2023 | 2.1800 | 2.2800 | 2.1600 | 2.2600 | 2.2600 | 13,986,570 |
| 20 Dec 2023 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 7,641,960 |
| 19 Dec 2023 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 8,845,565 |
| 18 Dec 2023 | 2.1400 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 9,170,786 |
| 15 Dec 2023 | 2.1000 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 10,331,370 |
| 14 Dec 2023 | 2.1200 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 11,059,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.