Yahoo

Mail

Singapore markets close in 4 hours 17 minutes

Straits Times Index
3,286.62
-1.13(-0.03%)
Nikkei
37,964.86
+336.38(+0.89%)
Hang Seng
17,626.75
+342.21(+1.98%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,274.26
-12.45(-0.02%)
CMC Crypto 200
1,388.36
+5.79(+0.42%)

Dyna-Mac Holdings Ltd. (NO4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4100

0.0000

(0.00%)

As of 11:58AM SGT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	4,573,100
25 Apr 2024	0.4200	0.4200	0.4050	0.4100	0.4100	4,338,100
24 Apr 2024	0.4150	0.4200	0.4150	0.4200	0.4200	5,532,000
23 Apr 2024	0.4150	0.4250	0.4100	0.4150	0.4150	10,260,200
22 Apr 2024	0.4200	0.4200	0.4100	0.4150	0.4150	5,709,000
19 Apr 2024	0.4250	0.4250	0.4050	0.4200	0.4200	11,963,600
18 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	7,078,400
17 Apr 2024	0.4200	0.4250	0.4150	0.4200	0.4200	11,625,500
16 Apr 2024	0.4050	0.4200	0.4050	0.4200	0.4200	10,754,100
15 Apr 2024	0.4150	0.4150	0.4000	0.4050	0.4050	13,688,000
12 Apr 2024	0.4150	0.4200	0.4100	0.4200	0.4200	5,230,400
11 Apr 2024	0.4150	0.4200	0.4100	0.4150	0.4150	7,451,500
09 Apr 2024	0.4150	0.4200	0.4100	0.4150	0.4150	10,880,100
08 Apr 2024	0.4050	0.4200	0.4050	0.4150	0.4150	19,828,800
05 Apr 2024	0.3950	0.4050	0.3950	0.4050	0.4050	10,048,300
04 Apr 2024	0.4000	0.4050	0.3850	0.3950	0.3950	14,805,600
03 Apr 2024	0.3950	0.4050	0.3900	0.3950	0.3950	14,826,900
02 Apr 2024	0.3750	0.3950	0.3750	0.3900	0.3900	12,933,400
01 Apr 2024	0.3750	0.3800	0.3700	0.3750	0.3750	6,885,300
28 Mar 2024	0.3650	0.3750	0.3600	0.3750	0.3750	10,204,000
27 Mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,442,900
26 Mar 2024	0.3600	0.3700	0.3600	0.3700	0.3700	8,258,800
25 Mar 2024	0.3650	0.3650	0.3500	0.3650	0.3650	5,771,100
22 Mar 2024	0.3650	0.3650	0.3550	0.3650	0.3650	3,470,700
21 Mar 2024	0.3750	0.3750	0.3550	0.3600	0.3600	3,901,800
20 Mar 2024	0.3700	0.3750	0.3650	0.3700	0.3700	6,444,200
19 Mar 2024	0.3500	0.3700	0.3500	0.3650	0.3650	13,107,600
18 Mar 2024	0.3550	0.3600	0.3450	0.3550	0.3550	11,987,400
15 Mar 2024	0.3600	0.3650	0.3500	0.3550	0.3550	8,152,300
14 Mar 2024	0.3450	0.3650	0.3400	0.3600	0.3600	26,450,400
13 Mar 2024	0.3350	0.3450	0.3350	0.3400	0.3400	7,570,300
12 Mar 2024	0.3300	0.3400	0.3200	0.3350	0.3350	12,503,100
11 Mar 2024	0.3250	0.3300	0.3200	0.3250	0.3250	6,268,700
08 Mar 2024	0.3250	0.3300	0.3200	0.3250	0.3250	8,346,800
07 Mar 2024	0.3100	0.3250	0.3050	0.3250	0.3250	19,284,300
06 Mar 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,686,100
05 Mar 2024	0.3100	0.3100	0.3000	0.3050	0.3050	5,388,400
04 Mar 2024	0.3100	0.3100	0.3050	0.3100	0.3100	2,080,300
01 Mar 2024	0.3000	0.3100	0.2950	0.3050	0.3050	7,217,400
29 Feb 2024	0.3000	0.3050	0.2950	0.2950	0.2950	6,876,900
28 Feb 2024	0.3100	0.3100	0.2950	0.2950	0.2950	13,815,700
27 Feb 2024	0.3100	0.3150	0.3050	0.3100	0.3100	6,827,200
26 Feb 2024	0.3050	0.3200	0.3000	0.3100	0.3100	13,259,800
23 Feb 2024	0.2950	0.3150	0.2950	0.3050	0.3050	21,994,400
22 Feb 2024	0.2750	0.3000	0.2750	0.2950	0.2950	39,474,800
21 Feb 2024	0.2750	0.2800	0.2550	0.2700	0.2700	29,076,900
20 Feb 2024	0.2650	0.2700	0.2600	0.2650	0.2650	4,355,100
19 Feb 2024	0.2650	0.2750	0.2600	0.2650	0.2650	9,307,800
16 Feb 2024	0.2550	0.2700	0.2550	0.2650	0.2650	12,505,300
15 Feb 2024	0.2550	0.2550	0.2450	0.2500	0.2500	5,938,800
14 Feb 2024	0.2550	0.2550	0.2450	0.2550	0.2550	5,228,200
13 Feb 2024	0.2400	0.2550	0.2400	0.2500	0.2500	4,467,000
09 Feb 2024	0.2400	0.2450	0.2350	0.2350	0.2350	3,472,600
08 Feb 2024	0.2500	0.2500	0.2400	0.2400	0.2400	4,823,600
07 Feb 2024	0.2600	0.2600	0.2450	0.2500	0.2500	6,116,000
06 Feb 2024	0.2500	0.2600	0.2500	0.2600	0.2600	3,919,300
05 Feb 2024	0.2500	0.2500	0.2450	0.2500	0.2500	4,898,600
02 Feb 2024	0.2400	0.2450	0.2350	0.2450	0.2450	3,669,600
01 Feb 2024	0.2500	0.2500	0.2350	0.2400	0.2400	3,558,700
31 Jan 2024	0.2500	0.2500	0.2400	0.2450	0.2450	3,662,600
30 Jan 2024	0.2600	0.2650	0.2450	0.2450	0.2450	9,696,700
29 Jan 2024	0.2450	0.2600	0.2450	0.2550	0.2550	7,257,400
26 Jan 2024	0.2400	0.2550	0.2400	0.2450	0.2450	6,443,300
25 Jan 2024	0.2450	0.2450	0.2350	0.2400	0.2400	2,758,500
24 Jan 2024	0.2350	0.2500	0.2350	0.2450	0.2450	4,463,600
23 Jan 2024	0.2600	0.2600	0.2350	0.2350	0.2350	7,328,400
22 Jan 2024	0.2550	0.2600	0.2500	0.2550	0.2550	2,993,100
19 Jan 2024	0.2550	0.2600	0.2500	0.2550	0.2550	3,589,300
18 Jan 2024	0.2600	0.2600	0.2450	0.2500	0.2500	6,774,600
17 Jan 2024	0.2650	0.2700	0.2550	0.2550	0.2550	5,378,000
16 Jan 2024	0.2800	0.2800	0.2650	0.2650	0.2650	5,527,400
15 Jan 2024	0.2650	0.2800	0.2600	0.2800	0.2800	11,116,900
12 Jan 2024	0.3000	0.3100	0.2850	0.2900	0.2900	17,292,700
11 Jan 2024	0.3000	0.3000	0.2900	0.2950	0.2950	4,796,100
10 Jan 2024	0.3000	0.3100	0.2950	0.3000	0.3000	4,727,600
09 Jan 2024	0.3000	0.3150	0.2950	0.3000	0.3000	8,827,400
08 Jan 2024	0.3150	0.3200	0.2950	0.3000	0.3000	9,440,500
05 Jan 2024	0.3250	0.3300	0.3100	0.3200	0.3200	7,181,100
04 Jan 2024	0.3300	0.3300	0.3150	0.3200	0.3200	3,192,100
03 Jan 2024	0.3400	0.3400	0.3200	0.3250	0.3250	8,515,200
02 Jan 2024	0.3350	0.3450	0.3350	0.3450	0.3450	5,864,300
29 Dec 2023	0.3300	0.3400	0.3300	0.3350	0.3350	4,447,100
28 Dec 2023	0.3300	0.3350	0.3300	0.3300	0.3300	4,273,600
27 Dec 2023	0.3250	0.3350	0.3250	0.3300	0.3300	7,485,700
26 Dec 2023	0.3250	0.3250	0.3150	0.3200	0.3200	3,504,400
22 Dec 2023	0.3300	0.3300	0.3200	0.3250	0.3250	3,980,700
21 Dec 2023	0.3200	0.3300	0.3150	0.3250	0.3250	7,298,200
20 Dec 2023	0.3250	0.3300	0.3150	0.3200	0.3200	7,001,600
19 Dec 2023	0.3000	0.3250	0.3000	0.3200	0.3200	16,129,500
18 Dec 2023	0.2850	0.3000	0.2800	0.3000	0.3000	7,975,800
15 Dec 2023	0.2800	0.2850	0.2800	0.2800	0.2800	4,422,100
14 Dec 2023	0.2850	0.2900	0.2750	0.2800	0.2800	6,822,900
13 Dec 2023	0.2900	0.2900	0.2750	0.2800	0.2800	6,231,000
12 Dec 2023	0.2800	0.2950	0.2800	0.2900	0.2900	7,247,100
11 Dec 2023	0.2800	0.2850	0.2750	0.2800	0.2800	7,388,200
08 Dec 2023	0.2500	0.2750	0.2450	0.2700	0.2700	10,445,200
07 Dec 2023	0.2450	0.2500	0.2400	0.2450	0.2450	3,285,800
06 Dec 2023	0.2450	0.2550	0.2450	0.2500	0.2500	5,245,400
05 Dec 2023	0.2650	0.2650	0.2450	0.2500	0.2500	3,217,000
04 Dec 2023	0.2550	0.2700	0.2500	0.2650	0.2650	6,271,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.62-1.13(-0.03%)

Nikkei37,964.86+336.38(+0.89%)

Hang Seng17,626.75+342.21(+1.98%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,274.26-12.45(-0.02%)

CMC Crypto 2001,388.36+5.79(+0.42%)

Dyna-Mac Holdings Ltd. (NO4.SI)

Straits Times Index
3,286.62
-1.13(-0.03%)

Nikkei
37,964.86
+336.38(+0.89%)

Hang Seng
17,626.75
+342.21(+1.98%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,274.26
-12.45(-0.02%)

CMC Crypto 200
1,388.36
+5.79(+0.42%)