Singapore markets open in 7 hours 15 minutes

9R Limited (1Y1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0570+0.0020 (+3.64%)
At close: 05:05PM SGT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.05500.05700.05500.05700.05701,958,400
07 Dec 20220.05600.05700.05500.05500.0550758,300
06 Dec 20220.05400.05700.05300.05500.05503,298,200
05 Dec 20220.05400.05500.05300.05300.05301,791,200
02 Dec 20220.05200.05300.05200.05300.0530842,600
01 Dec 20220.05500.05500.05300.05300.0530330,000
30 Nov 20220.05300.05500.05200.05400.05404,471,100
29 Nov 20220.05200.05300.05100.05200.0520997,500
28 Nov 20220.05200.05500.05200.05300.05302,721,300
25 Nov 20220.05300.05300.05100.05200.0520706,600
24 Nov 20220.05100.05400.05100.05200.05203,564,700
23 Nov 20220.05200.05200.05000.05000.05001,428,600
22 Nov 20220.05300.05300.05100.05100.05101,100,100
21 Nov 20220.05400.05400.05100.05100.05101,030,600
18 Nov 20220.05600.05600.05300.05300.05301,581,800
17 Nov 20220.05500.05900.05500.05500.05508,793,500
16 Nov 20220.05500.05600.05400.05400.05401,993,400
15 Nov 20220.05600.05600.05400.05500.05502,169,600
14 Nov 20220.05400.05700.05400.05600.05604,773,900
11 Nov 20220.05400.05700.05300.05400.05404,487,600
10 Nov 20220.05400.05700.05300.05300.05305,351,400
09 Nov 20220.05300.05500.05200.05400.05402,475,300
08 Nov 20220.05300.05400.05200.05300.05301,992,500
07 Nov 20220.05300.05600.05300.05300.05301,664,700
04 Nov 20220.05100.05800.05100.05500.055011,040,300
03 Nov 20220.04800.05200.04800.05200.05202,481,200
02 Nov 20220.04900.05200.04900.05000.05002,926,700
01 Nov 20220.04600.05100.04600.05000.05005,650,700
31 Oct 20220.04600.04800.04500.04600.04603,138,400
28 Oct 20220.05100.05100.04400.04500.04503,312,900
27 Oct 20220.05000.05200.04900.05100.05101,004,400
26 Oct 20220.05100.05300.04900.05000.05001,377,200
25 Oct 20220.05600.05600.05200.05200.05201,527,200
21 Oct 20220.05200.05900.05100.05500.055021,106,800
20 Oct 20220.05000.05200.04800.05100.05105,039,900
19 Oct 20220.05000.05100.04900.05000.05001,625,100
18 Oct 20220.05000.05300.04900.05000.05004,223,600
17 Oct 20220.05300.05300.04900.05000.05001,843,700
14 Oct 20220.05400.05500.05200.05300.05302,160,300
13 Oct 20220.05600.05600.05200.05200.05201,760,400
12 Oct 20220.06000.06000.05600.05600.05604,074,200
11 Oct 20220.06100.06400.06000.06000.06005,488,600
10 Oct 20220.06400.06400.06200.06200.06201,384,200
07 Oct 20220.06400.06600.06400.06400.06402,864,400
06 Oct 20220.06600.06800.06500.06700.06702,529,500
05 Oct 20220.06700.07000.06500.06600.06608,425,300
04 Oct 20220.06600.06700.06300.06600.06606,146,200
03 Oct 20220.06500.06500.06300.06300.06301,219,300
30 Sept 20220.06500.06600.06300.06500.06502,188,600
29 Sept 20220.06800.06900.06500.06500.06502,901,400
28 Sept 20220.06900.06900.06600.06600.06603,456,600
27 Sept 20220.06900.07200.06900.07100.07102,333,900
26 Sept 20220.07100.07100.06700.06900.06901,573,800
23 Sept 20220.07200.07600.07100.07200.07205,138,800
22 Sept 20220.06800.07400.06800.07300.07308,892,600
21 Sept 20220.06800.07000.06600.06800.06803,195,000
20 Sept 20220.07100.07100.06800.06900.06901,031,500
19 Sept 20220.07300.07300.06800.06900.06901,067,000
16 Sept 20220.07600.07900.07200.07400.07404,247,300
15 Sept 20220.07100.08100.07100.07700.077015,229,000
14 Sept 20220.07200.07200.07100.07100.07101,445,000
13 Sept 20220.07800.07800.07200.07300.07302,807,800
12 Sept 20220.07400.08000.07400.07700.07707,444,500
09 Sept 20220.07300.07700.07100.07400.07404,265,700
08 Sept 20220.07900.07900.07100.07200.07203,663,900
07 Sept 20220.08200.08400.07700.07800.07802,326,400
06 Sept 20220.08500.09400.08000.08200.082014,168,400
05 Sept 20220.08700.08800.08100.08400.08406,258,900
02 Sept 20220.07500.08700.07500.08300.083017,407,900
01 Sept 20220.07100.07600.07100.07400.07403,098,400
31 Aug 20220.06500.08400.06500.07000.070019,724,500
30 Aug 20220.06400.06500.06400.06500.06501,159,900
29 Aug 20220.06700.06700.06400.06600.0660117,500
26 Aug 20220.06800.07200.06800.06800.06802,890,700
25 Aug 20220.06800.06900.06700.06800.0680395,000
24 Aug 20220.06500.07800.06500.06800.06808,313,900
23 Aug 20220.06000.06500.06000.06500.0650814,000
22 Aug 20220.06100.06500.06100.06500.0650467,000
19 Aug 20220.06200.06400.05900.05900.0590161,000
18 Aug 20220.06200.06200.06000.06000.0600206,000
17 Aug 20220.06300.06500.06300.06500.0650173,300
16 Aug 20220.06200.06500.06000.06400.0640395,000
15 Aug 20220.06500.06500.06500.06500.06508,000
12 Aug 20220.06500.06500.06500.06500.0650-
11 Aug 20220.06500.06500.06500.06500.0650-
10 Aug 20220.06500.06500.06500.06500.06501,000
08 Aug 20220.06500.06500.06500.06500.0650100,000
05 Aug 20220.06600.06600.06600.06600.0660-
04 Aug 20220.06300.06600.06200.06600.0660120,000
03 Aug 20220.06300.06500.06300.06500.0650126,200
02 Aug 20220.06500.06500.06300.06300.0630585,400
01 Aug 20220.06500.06700.06500.06600.0660142,000
29 Jul 20220.06600.06900.06400.06800.0680656,000
28 Jul 20220.06600.06800.06500.06500.0650748,100
27 Jul 20220.06800.07100.06500.06600.06601,586,700
26 Jul 20220.06800.06900.06700.06700.0670575,000
25 Jul 20220.06800.06800.06500.06800.0680320,000
22 Jul 20220.06700.07400.06500.07200.07201,464,200
21 Jul 20220.06600.06800.06500.06800.0680113,000
20 Jul 20220.06700.07000.06500.06900.0690459,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...