Singapore markets closed

United E-Commerce (0P00006HYN.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.9770-0.0020 (-0.20%)
At close: 04:00AM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 20240.97700.97700.97700.97700.9770-
15 May 20240.97900.97900.97900.97900.9790-
14 May 20240.96100.96100.96100.96100.9610-
13 May 20240.95500.95500.95500.95500.9550-
10 May 20240.95400.95400.95400.95400.9540-
09 May 20240.94800.94800.94800.94800.9480-
08 May 20240.95100.95100.95100.95100.9510-
07 May 20240.95000.95000.95000.95000.9500-
06 May 20240.95200.95200.95200.95200.9520-
03 May 20240.93900.93900.93900.93900.9390-
02 May 20240.91700.91700.91700.91700.9170-
30 Apr 20240.91200.91200.91200.91200.9120-
29 Apr 20240.92800.92800.92800.92800.9280-
26 Apr 20240.92700.92700.92700.92700.9270-
25 Apr 20240.91000.91000.91000.91000.9100-
24 Apr 20240.91200.91200.91200.91200.9120-
23 Apr 20240.91100.91100.91100.91100.9110-
22 Apr 20240.89500.89500.89500.89500.8950-
19 Apr 20240.88500.88500.88500.88500.8850-
18 Apr 20240.91200.91200.91200.91200.9120-
17 Apr 20240.92000.92000.92000.92000.9200-
16 Apr 20240.93800.93800.93800.93800.9380-
15 Apr 20240.93600.93600.93600.93600.9360-
12 Apr 20240.95200.95200.95200.95200.9520-
11 Apr 20240.96000.96000.96000.96000.9600-
09 Apr 20240.93900.93900.93900.93900.9390-
08 Apr 20240.94000.94000.94000.94000.9400-
05 Apr 20240.94300.94300.94300.94300.9430-
04 Apr 20240.92900.92900.92900.92900.9290-
03 Apr 20240.94400.94400.94400.94400.9440-
02 Apr 20240.94400.94400.94400.94400.9440-
01 Apr 20240.95000.95000.95000.95000.9500-
28 Mar 20240.94800.94800.94800.94800.9480-
27 Mar 20240.94900.94900.94900.94900.9490-
26 Mar 20240.94700.94700.94700.94700.9470-
25 Mar 20240.95400.95400.95400.95400.9540-
22 Mar 20240.96200.96200.96200.96200.9620-
21 Mar 20240.95400.95400.95400.95400.9540-
20 Mar 20240.95100.95100.95100.95100.9510-
19 Mar 20240.94000.94000.94000.94000.9400-
18 Mar 20240.93100.93100.93100.93100.9310-
15 Mar 20240.92400.92400.92400.92400.9240-
14 Mar 20240.93500.93500.93500.93500.9350-
13 Mar 20240.93200.93200.93200.93200.9320-
12 Mar 20240.93800.93800.93800.93800.9380-
11 Mar 20240.91800.91800.91800.91800.9180-
08 Mar 20240.92400.92400.92400.92400.9240-
07 Mar 20240.94300.94300.94300.94300.9430-
06 Mar 20240.92900.92900.92900.92900.9290-
05 Mar 20240.92300.92300.92300.92300.9230-
04 Mar 20240.94000.94000.94000.94000.9400-
01 Mar 20240.93900.93900.93900.93900.9390-
29 Feb 20240.92200.92200.92200.92200.9220-
28 Feb 20240.91500.91500.91500.91500.9150-
27 Feb 20240.91600.91600.91600.91600.9160-
26 Feb 20240.91700.91700.91700.91700.9170-
23 Feb 20240.91500.91500.91500.91500.9150-
22 Feb 20240.91800.91800.91800.91800.9180-
21 Feb 20240.88100.88100.88100.88100.8810-
20 Feb 20240.88600.88600.88600.88600.8860-
19 Feb 2024------
16 Feb 20240.90100.90100.90100.90100.9010-
15 Feb 20240.90800.90800.90800.90800.9080-
14 Feb 20240.91000.91000.91000.91000.9100-
13 Feb 20240.90200.90200.90200.90200.9020-
09 Feb 20240.91900.91900.91900.91900.9190-
08 Feb 20240.90600.90600.90600.90600.9060-
07 Feb 20240.90100.90100.90100.90100.9010-
06 Feb 20240.89200.89200.89200.89200.8920-
05 Feb 20240.89700.89700.89700.89700.8970-
02 Feb 20240.89100.89100.89100.89100.8910-
01 Feb 20240.87500.87500.87500.87500.8750-
31 Jan 20240.86400.86400.86400.86400.8640-
30 Jan 20240.88200.88200.88200.88200.8820-
29 Jan 20240.88700.88700.88700.88700.8870-
26 Jan 20240.87900.87900.87900.87900.8790-
25 Jan 20240.88700.88700.88700.88700.8870-
24 Jan 20240.88400.88400.88400.88400.8840-
23 Jan 20240.87900.87900.87900.87900.8790-
22 Jan 20240.87800.87800.87800.87800.8780-
19 Jan 20240.87600.87600.87600.87600.8760-
18 Jan 20240.85900.85900.85900.85900.8590-
17 Jan 20240.84600.84600.84600.84600.8460-
16 Jan 20240.84800.84800.84800.84800.8480-
15 Jan 2024------
12 Jan 20240.84000.84000.84000.84000.8400-
11 Jan 20240.83700.83700.83700.83700.8370-
10 Jan 20240.83000.83000.83000.83000.8300-
09 Jan 20240.81900.81900.81900.81900.8190-
08 Jan 20240.81300.81300.81300.81300.8130-
05 Jan 20240.79300.79300.79300.79300.7930-
04 Jan 20240.79500.79500.79500.79500.7950-
03 Jan 20240.79900.79900.79900.79900.7990-
02 Jan 20240.80500.80500.80500.80500.8050-
29 Dec 20230.81800.81800.81800.81800.8180-
28 Dec 20230.81800.81800.81800.81800.8180-
27 Dec 20230.81900.81900.81900.81900.8190-
26 Dec 20230.82100.82100.82100.82100.8210-
22 Dec 20230.81800.81800.81800.81800.8180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...