SES
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 5.335 | 5.66 | 5.335 | 5.57 | 5.57 | 797,493 | 4,449,957 | 5.5799 |
| 27/03/2025 | 5.51 | 5.71 | 5.33 | 5.40 | 5.40 | 1,160,634 | 6,377,202 | 5.4954 |
| 26/03/2025 | 5.305 | 5.52 | 5.01 | 5.415 | 5.415 | 857,919 | 4,617,250 | 5.3819 |
| 25/03/2025 | 5.15 | 5.45 | 5.15 | 5.39 | 5.39 | 605,196 | 3,250,596 | 5.3711 |
| 24/03/2025 | 5.21 | 5.235 | 4.948 | 5.18 | 5.18 | 938,060 | 4,827,619 | 5.1464 |
| 21/03/2025 | 5.35 | 5.41 | 5.22 | 5.22 | 5.22 | 2,390,661 | 12,505,565 | 5.2310 |
| 20/03/2025 | 5.465 | 5.53 | 5.27 | 5.33 | 5.33 | 333,753 | 1,788,044 | 5.3574 |
| 19/03/2025 | 5.50 | 5.555 | 5.34 | 5.40 | 5.40 | 645,033 | 3,491,761 | 5.4133 |
| 18/03/2025 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | 905,230 | 5,143,912 | 5.6824 |
| 17/03/2025 | 5.625 | 6.045 | 5.60 | 5.905 | 5.905 | 1,178,938 | 6,926,595 | 5.8752 |