Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,613.69
+458.19(+0.73%)
CMC Crypto 200
1,390.80
-5.73(-0.41%)

TalkMed Group Limited (5G3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4150

0.0000

(0.00%)

At close: 04:48PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
25 Apr 2024	0.4100	0.4150	0.4100	0.4150	0.4150	4,200
24 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 Apr 2024	0.4200	0.4200	0.4000	0.4000	0.4000	16,100
22 Apr 2024	0.4100	0.4200	0.4100	0.4200	0.4200	6,000
19 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
18 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	26,100
17 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,000
16 Apr 2024	0.4250	0.4250	0.4100	0.4100	0.4100	9,700
15 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
12 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	30,000
11 Apr 2024	0.4250	0.4400	0.4200	0.4250	0.4250	52,200
09 Apr 2024	0.4450	0.4450	0.4250	0.4250	0.4250	4,300
08 Apr 2024	0.3900	0.4550	0.3900	0.4500	0.4500	218,800
05 Apr 2024	0.3800	0.3850	0.3800	0.3800	0.3800	131,200
04 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	48,000
03 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3800	100,900
02 Apr 2024	0.3700	0.3800	0.3700	0.3800	0.3800	50,000
01 Apr 2024	0.3600	0.3600	0.3550	0.3550	0.3550	7,000
28 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	38,400
27 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
26 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	30,000
25 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3650	45,000
22 Mar 2024	0.3650	0.3700	0.3600	0.3700	0.3700	30,400
21 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3650	50,100
20 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
19 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	103,100
18 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
15 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
14 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
13 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
12 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	5,000
11 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
08 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	700
07 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
06 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
05 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
04 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
01 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	200
29 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	200
28 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,300
27 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3700	30,000
22 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
21 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	300
20 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	4,500
19 Feb 2024	0.3750	0.3750	0.3650	0.3650	0.3650	62,700
16 Feb 2024	0.3700	0.3800	0.3650	0.3800	0.3800	15,400
15 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
14 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
13 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
09 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
08 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
07 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
06 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
05 Feb 2024	0.3650	0.3700	0.3650	0.3700	0.3700	56,000
02 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
30 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
24 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
23 Jan 2024	0.3700	0.3800	0.3650	0.3800	0.3800	21,100
22 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3650	6,000
19 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3650	50,000
18 Jan 2024	0.3750	0.3750	0.3700	0.3750	0.3750	69,100
17 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	33,200
16 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3700	60,700
15 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	100
12 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
10 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
09 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,700
08 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3800	9,200
05 Jan 2024	0.3700	0.3800	0.3700	0.3750	0.3750	27,900
04 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
03 Jan 2024	0.3700	0.3850	0.3700	0.3800	0.3800	6,100
02 Jan 2024	0.3700	0.3750	0.3700	0.3700	0.3700	20,000
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
28 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	15,500
27 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Dec 2023	0.3650	0.3800	0.3650	0.3800	0.3800	200
22 Dec 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
21 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3650	7,500
20 Dec 2023	0.3750	0.3800	0.3750	0.3750	0.3750	13,000
19 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
18 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	15,600
15 Dec 2023	0.3850	0.3850	0.3800	0.3800	0.3800	1,600
14 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	200
13 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
12 Dec 2023	0.3900	0.3900	0.3750	0.3750	0.3750	100,200
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	5,100
05 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	30,000
04 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,613.69+458.19(+0.73%)

CMC Crypto 2001,390.80-5.73(-0.41%)

TalkMed Group Limited (5G3.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,613.69
+458.19(+0.73%)

CMC Crypto 200
1,390.80
-5.73(-0.41%)