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
63,817.59
-773.33(-1.20%)
CMC Crypto 200
1,327.28
-69.25(-4.96%)

CapAllianz Holdings Limited (594.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0020	0.0030	0.0020	0.0020	0.0020	3,215,000
25 Apr 2024	0.0030	0.0030	0.0020	0.0020	0.0020	1,032,500
24 Apr 2024	0.0030	0.0030	0.0020	0.0030	0.0030	21,000
23 Apr 2024	0.0020	0.0020	0.0010	0.0020	0.0020	1,430,400
22 Apr 2024	0.0020	0.0030	0.0020	0.0020	0.0020	5,435,200
19 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,040,000
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,579,900
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,989,500
15 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	21,108,000
12 Apr 2024	0.0030	0.0030	0.0020	0.0030	0.0030	14,095,100
11 Apr 2024	0.0030	0.0030	0.0020	0.0030	0.0030	2,783,800
09 Apr 2024	0.0020	0.0030	0.0020	0.0020	0.0020	11,239,800
08 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	7,823,900
05 Apr 2024	0.0020	0.0030	0.0020	0.0020	0.0020	22,267,500
04 Apr 2024	0.0010	0.0030	0.0010	0.0020	0.0020	35,872,300
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	15,100,100
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	766,600
01 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,735,200
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	666,600
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	29,400
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000,000
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	687,200
20 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	1,650,100
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,050,000
18 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	10,418,800
15 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,000,000
07 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,200,000
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	965,100
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	750,800
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	753,600
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	10,002,300
15 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	10,100
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	50,300
08 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
07 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
06 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
05 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,400
02 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	925,000
01 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,100
30 Jan 2024	0.0010	0.0020	0.0010	0.0020	0.0020	31,685,500
29 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	507,000
26 Jan 2024	0.0020	0.0020	0.0010	0.0020	0.0020	9,900
25 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
24 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,008,400
23 Jan 2024	0.0010	0.0020	0.0010	0.0020	0.0020	750,400
22 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
19 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
18 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,000
17 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,550,000
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100
15 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Jan 2024	0.0010	0.0020	0.0010	0.0020	0.0020	206,300
08 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	126,900
05 Jan 2024	0.0010	0.0020	0.0010	0.0010	0.0010	181,800
04 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
03 Jan 2024	0.0010	0.0020	0.0010	0.0010	0.0010	1,110,000
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Dec 2023	0.0010	0.0020	0.0010	0.0020	0.0020	78,500
26 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100
22 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	64,400
21 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	2,500
20 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Dec 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,431,500
18 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
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 USD63,817.59-773.33(-1.20%)

CMC Crypto 2001,327.28-69.25(-4.96%)

CapAllianz Holdings Limited (594.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
63,817.59
-773.33(-1.20%)

CMC Crypto 200
1,327.28
-69.25(-4.96%)