Ses Sa (OP: SGBAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.500 | 25 | +0.20(+3.77%) | |||
| Apr 23, 2025 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.24(-4.33%) |
| Apr 22, 2025 | 5.660 | 5.660 | 5.500 | 5.540 | 10,561 | +0.12(+2.21%) |
| Apr 17, 2025 | 5.420 | 18 | -0.03(-0.46%) | |||
| Apr 16, 2025 | 5.500 | 5.500 | 5.445 | 5.445 | 1,100 | -0.20(-3.57%) |
| Apr 14, 2025 | 5.646 | 8 | +0.32(+6.05%) | |||
| Apr 09, 2025 | 5.324 | 23 | +0.06(+1.22%) | |||
| Apr 08, 2025 | 5.260 | 5.260 | 5.260 | 5.260 | 286 | +0.00(+0.00%) |
| Apr 07, 2025 | 5.260 | 5.500 | 5.260 | 5.260 | 1,413 | -0.44(-7.72%) |
| Apr 03, 2025 | 5.700 | 23 | -0.09(-1.55%) | |||
| Apr 02, 2025 | 5.670 | 5.790 | 5.625 | 5.790 | 647 | -0.21(-3.50%) |
| Apr 01, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 | -0.08(-1.34%) |
| Mar 31, 2025 | 6.082 | 6.082 | 6.082 | 6.082 | 500 | +0.04(+0.69%) |
| Mar 26, 2025 | 6.040 | 20 | +0.22(+3.78%) | |||
| Mar 21, 2025 | 5.820 | 0 | +0.07(+1.22%) | |||
| Mar 20, 2025 | 5.510 | 5.750 | 5.510 | 5.750 | 2,028 | -0.52(-8.23%) |
| Mar 19, 2025 | 5.750 | 6.266 | 5.750 | 6.266 | 298 | +0.46(+7.84%) |
| Mar 18, 2025 | 6.050 | 6.125 | 5.810 | 5.810 | 2,975 | -0.69(-10.62%) |
| Mar 17, 2025 | 6.450 | 6.570 | 6.450 | 6.500 | 6,544 | +0.56(+9.43%) |
| Mar 14, 2025 | 5.905 | 6.040 | 5.905 | 5.940 | 1,442 | -0.18(-2.97%) |
| Mar 13, 2025 | 6.000 | 6.170 | 5.990 | 6.122 | 26,750 | +0.05(+0.86%) |
| Mar 12, 2025 | 6.070 | 6.070 | 6.070 | 6.070 | 200 | -0.06(-0.98%) |
| Mar 11, 2025 | 6.061 | 6.132 | 6.061 | 6.130 | 2,540 | +0.25(+4.34%) |
| Mar 10, 2025 | 6.000 | 6.000 | 5.875 | 5.875 | 1,501 | +0.47(+8.80%) |
| Mar 07, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 593 | -0.57(-9.55%) |
| Mar 06, 2025 | 5.800 | 5.970 | 5.410 | 5.970 | 6,080 | +0.70(+13.28%) |
| Mar 05, 2025 | 5.270 | 5.500 | 5.270 | 5.270 | 8,236 | -0.20(-3.66%) |
| Mar 04, 2025 | 5.250 | 5.470 | 5.250 | 5.470 | 8,609 | +0.86(+18.69%) |
| Mar 03, 2025 | 4.545 | 4.609 | 4.545 | 4.609 | 1,766 | -0.08(-1.73%) |
| Feb 28, 2025 | 4.690 | 4.690 | 4.690 | 4.690 | 200 | +0.29(+6.59%) |
| Feb 27, 2025 | 4.400 | 4.435 | 4.400 | 4.400 | 2,750 | +0.40(+10.00%) |
| Feb 26, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 1,035 | +0.17(+4.30%) |
| Feb 24, 2025 | 3.835 | 39 | -0.17(-4.13%) | |||
| Feb 21, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.14(+3.63%) |
| Feb 20, 2025 | 3.860 | 3.860 | 3.860 | 3.860 | 209 | -0.37(-8.75%) |
| Feb 18, 2025 | 4.230 | 0 | -0.03(-0.70%) | |||
| Feb 13, 2025 | 4.260 | 50 | +0.13(+3.15%) | |||
| Feb 12, 2025 | 4.115 | 4.130 | 4.000 | 4.130 | 8,282 | +0.18(+4.56%) |
| Feb 07, 2025 | 3.950 | 0 | +0.34(+9.42%) | |||
| Feb 06, 2025 | 3.540 | 3.630 | 3.540 | 3.610 | 894 | +0.35(+10.91%) |
| Feb 05, 2025 | 3.140 | 3.255 | 3.140 | 3.255 | 20,429 | +0.01(+0.31%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.