Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,115.96
+1,504.02(+2.40%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

InnoTek Limited (M14.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.5200

-0.0150

(-2.80%)

At close: 04:06PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.5250	0.5250	0.5200	0.5200	0.5200	71,400
18 Apr 2024	0.5350	0.5350	0.5300	0.5350	0.5350	29,900
17 Apr 2024	0.5100	0.5350	0.5050	0.5350	0.5350	234,400
16 Apr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	122,100
15 Apr 2024	0.5300	0.5350	0.5150	0.5200	0.5200	101,700
12 Apr 2024	0.5150	0.5450	0.5150	0.5350	0.5350	384,500
11 Apr 2024	0.4900	0.5150	0.4900	0.5100	0.5100	607,400
09 Apr 2024	0.4650	0.4950	0.4650	0.4950	0.4950	470,600
08 Apr 2024	0.4650	0.4700	0.4650	0.4650	0.4650	150,700
05 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	23,300
04 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	380,100
03 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
02 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
01 Apr 2024	0.4400	0.4600	0.4400	0.4600	0.4600	367,300
28 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	30,000
27 Mar 2024	0.4500	0.4600	0.4450	0.4450	0.4450	227,000
26 Mar 2024	0.4400	0.4450	0.4350	0.4400	0.4400	382,600
25 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	33,500
22 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	89,000
21 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
20 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	83,000
19 Mar 2024	0.4400	0.4400	0.4350	0.4350	0.4350	125,800
18 Mar 2024	0.4400	0.4400	0.4350	0.4350	0.4350	199,500
15 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
14 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	29,000
13 Mar 2024	0.4350	0.4400	0.4350	0.4400	0.4400	33,000
12 Mar 2024	0.4400	0.4400	0.4350	0.4400	0.4400	33,200
11 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
08 Mar 2024	0.4400	0.4450	0.4350	0.4450	0.4450	10,100
07 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
06 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	20,000
05 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
04 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,200
01 Mar 2024	0.4450	0.4450	0.4400	0.4450	0.4450	61,400
29 Feb 2024	0.4400	0.4500	0.4300	0.4500	0.4500	477,100
28 Feb 2024	0.4350	0.4400	0.4350	0.4400	0.4400	97,600
27 Feb 2024	0.4450	0.4450	0.4350	0.4350	0.4350	97,500
26 Feb 2024	0.4400	0.4500	0.4400	0.4450	0.4450	131,900
23 Feb 2024	0.4300	0.4400	0.4300	0.4350	0.4350	221,100
22 Feb 2024	0.4250	0.4300	0.4200	0.4300	0.4300	66,500
21 Feb 2024	0.4250	0.4250	0.4200	0.4250	0.4250	75,900
20 Feb 2024	0.4300	0.4300	0.4200	0.4250	0.4250	30,300
19 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
16 Feb 2024	0.4300	0.4300	0.4250	0.4300	0.4300	33,300
15 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
14 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4250	7,600
13 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,400
09 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,000
08 Feb 2024	0.4300	0.4300	0.4250	0.4300	0.4300	42,100
07 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
06 Feb 2024	0.4250	0.4300	0.4250	0.4300	0.4300	43,100
05 Feb 2024	0.4300	0.4300	0.4250	0.4250	0.4250	64,600
02 Feb 2024	0.4250	0.4350	0.4200	0.4250	0.4250	90,300
01 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
31 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
30 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
29 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	35,000
26 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 Jan 2024	0.4500	0.4500	0.4300	0.4300	0.4300	102,000
24 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	25,000
22 Jan 2024	0.4500	0.4500	0.4450	0.4450	0.4450	20,000
19 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
18 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
17 Jan 2024	0.4450	0.4450	0.4400	0.4450	0.4450	54,100
16 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
15 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	51,700
12 Jan 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
11 Jan 2024	0.4400	0.4450	0.4400	0.4450	0.4450	13,500
10 Jan 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
09 Jan 2024	0.4500	0.4500	0.4350	0.4350	0.4350	45,000
08 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
05 Jan 2024	0.4500	0.4500	0.4400	0.4400	0.4400	39,600
04 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
03 Jan 2024	0.4550	0.4550	0.4400	0.4400	0.4400	31,200
02 Jan 2024	0.4600	0.4600	0.4450	0.4500	0.4500	69,300
29 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	130,500
28 Dec 2023	0.4500	0.4550	0.4500	0.4550	0.4550	20,000
27 Dec 2023	0.4450	0.4600	0.4450	0.4600	0.4600	204,000
26 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	-
22 Dec 2023	0.4400	0.4550	0.4300	0.4550	0.4550	114,400
21 Dec 2023	0.4400	0.4450	0.4400	0.4400	0.4400	32,100
20 Dec 2023	0.4300	0.4500	0.4300	0.4500	0.4500	262,700
19 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	100
18 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	101,600
15 Dec 2023	0.4400	0.4400	0.4300	0.4300	0.4300	161,600
14 Dec 2023	0.4200	0.4400	0.4200	0.4350	0.4350	461,100
13 Dec 2023	0.4150	0.4150	0.4100	0.4100	0.4100	56,000
12 Dec 2023	0.4150	0.4150	0.4100	0.4150	0.4150	171,500
11 Dec 2023	0.4150	0.4200	0.4100	0.4150	0.4150	185,500
08 Dec 2023	0.4100	0.4200	0.4100	0.4150	0.4150	414,900
07 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	33,400
06 Dec 2023	0.4000	0.4150	0.4000	0.4000	0.4000	181,100
05 Dec 2023	0.4150	0.4150	0.4050	0.4100	0.4100	10,800
04 Dec 2023	0.4050	0.4150	0.4050	0.4150	0.4150	20,100
01 Dec 2023	0.4150	0.4150	0.4050	0.4050	0.4050	129,800
30 Nov 2023	0.4050	0.4200	0.4000	0.4200	0.4200	169,500
29 Nov 2023	0.4000	0.4050	0.4000	0.4000	0.4000	177,000
28 Nov 2023	0.3900	0.3950	0.3850	0.3900	0.3900	19,300
27 Nov 2023	0.3850	0.3850	0.3850	0.3850	0.3850	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,115.96+1,504.02(+2.40%)

CMC Crypto 2001,371.97+59.34(+4.52%)

InnoTek Limited (M14.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,115.96
+1,504.02(+2.40%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)