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
62,975.87
-1,533.58(-2.38%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

9R Limited (1Y1.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:32PM 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	0.0370	0.0400	0.0370	0.0400	0.0400	320,200
25 Apr 2024	0.0390	0.0400	0.0390	0.0400	0.0400	71,200
24 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
23 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
22 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
19 Apr 2024	0.0410	0.0410	0.0370	0.0410	0.0410	213,000
18 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
17 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
16 Apr 2024	0.0390	0.0410	0.0390	0.0410	0.0410	56,400
15 Apr 2024	0.0410	0.0410	0.0400	0.0400	0.0400	118,100
12 Apr 2024	0.0420	0.0440	0.0420	0.0430	0.0430	984,800
11 Apr 2024	0.0400	0.0440	0.0400	0.0440	0.0440	38,000
09 Apr 2024	0.0420	0.0430	0.0420	0.0420	0.0420	149,700
08 Apr 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
05 Apr 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
04 Apr 2024	0.0400	0.0430	0.0400	0.0430	0.0430	106,000
03 Apr 2024	0.0400	0.0400	0.0390	0.0400	0.0400	52,900
02 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100,000
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,700
28 Mar 2024	0.0380	0.0400	0.0370	0.0400	0.0400	160,200
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
26 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,400
25 Mar 2024	0.0400	0.0420	0.0400	0.0410	0.0410	118,600
22 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	52,900
21 Mar 2024	0.0390	0.0400	0.0390	0.0400	0.0400	150,000
20 Mar 2024	0.0390	0.0400	0.0390	0.0400	0.0400	67,800
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Mar 2024	0.0410	0.0410	0.0380	0.0400	0.0400	233,300
15 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
14 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
13 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
12 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	25,000
11 Mar 2024	0.0410	0.0420	0.0400	0.0420	0.0420	213,000
08 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
07 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
06 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
05 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
04 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
01 Mar 2024	0.0420	0.0440	0.0410	0.0440	0.0440	207,700
29 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
28 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
27 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
26 Feb 2024	0.0430	0.0440	0.0420	0.0420	0.0420	137,900
23 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
22 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Feb 2024	0.0420	0.0450	0.0420	0.0450	0.0450	126,000
20 Feb 2024	0.0430	0.0430	0.0430	0.0430	0.0430	7,000
19 Feb 2024	0.0430	0.0430	0.0410	0.0430	0.0430	58,400
16 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
15 Feb 2024	0.0430	0.0440	0.0430	0.0440	0.0440	101,000
14 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
13 Feb 2024	0.0420	0.0460	0.0400	0.0420	0.0420	172,300
09 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
08 Feb 2024	0.0440	0.0440	0.0420	0.0420	0.0420	50,000
07 Feb 2024	0.0460	0.0460	0.0430	0.0460	0.0460	115,600
06 Feb 2024	0.0450	0.0460	0.0450	0.0460	0.0460	134,000
05 Feb 2024	0.0440	0.0440	0.0440	0.0440	0.0440	12,000
02 Feb 2024	0.0460	0.0460	0.0450	0.0450	0.0450	25,000
01 Feb 2024	0.0430	0.0430	0.0420	0.0420	0.0420	58,600
31 Jan 2024	0.0440	0.0450	0.0440	0.0450	0.0450	80,000
30 Jan 2024	0.0440	0.0460	0.0430	0.0450	0.0450	221,300
29 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
26 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0470	20,000
25 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0470	2,000
24 Jan 2024	0.0470	0.0480	0.0470	0.0480	0.0480	40,000
23 Jan 2024	0.0460	0.0480	0.0450	0.0480	0.0480	106,000
22 Jan 2024	0.0450	0.0470	0.0450	0.0470	0.0470	190,000
19 Jan 2024	0.0450	0.0450	0.0440	0.0450	0.0450	129,700
18 Jan 2024	0.0450	0.0480	0.0450	0.0480	0.0480	91,000
17 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
16 Jan 2024	0.0450	0.0470	0.0440	0.0440	0.0440	303,500
15 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	900
11 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	30,000
10 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
09 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,200
08 Jan 2024	0.0450	0.0490	0.0430	0.0490	0.0490	106,000
05 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	3,000
04 Jan 2024	0.0470	0.0470	0.0450	0.0460	0.0460	140,600
03 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
02 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
29 Dec 2023	0.0470	0.0470	0.0460	0.0460	0.0460	100,000
28 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	203,800
27 Dec 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
26 Dec 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
22 Dec 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
21 Dec 2023	0.0480	0.0500	0.0480	0.0490	0.0490	125,100
20 Dec 2023	0.0460	0.0480	0.0460	0.0480	0.0480	113,900
19 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
18 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
15 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
14 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	3,000
13 Dec 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
12 Dec 2023	0.0500	0.0530	0.0470	0.0530	0.0530	644,800
11 Dec 2023	0.0500	0.0510	0.0450	0.0500	0.0500	113,300
08 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
07 Dec 2023	0.0500	0.0510	0.0470	0.0470	0.0470	141,400
06 Dec 2023	0.0510	0.0530	0.0510	0.0530	0.0530	388,700
05 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
04 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
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 USD62,975.87-1,533.58(-2.38%)

CMC Crypto 2001,304.48-92.06(-6.59%)

9R Limited (1Y1.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
62,975.87
-1,533.58(-2.38%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)