Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,500.98
-3,273.82(-5.13%)
CMC Crypto 200
1,303.15
-35.92(-2.68%)

GSS Energy Limited (41F.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0280

+0.0010

(+3.70%)

At close: 04:48PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	4,179,600
29 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,885,000
26 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	649,000
25 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,062,000
24 Apr 2024	0.0280	0.0290	0.0270	0.0270	0.0270	1,415,600
23 Apr 2024	0.0280	0.0300	0.0270	0.0270	0.0270	4,035,600
22 Apr 2024	0.0270	0.0270	0.0260	0.0270	0.0270	651,400
19 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	250,000
18 Apr 2024	0.0270	0.0280	0.0270	0.0270	0.0270	470,100
17 Apr 2024	0.0260	0.0280	0.0260	0.0280	0.0280	3,006,200
16 Apr 2024	0.0280	0.0290	0.0270	0.0270	0.0270	2,324,900
15 Apr 2024	0.0280	0.0300	0.0280	0.0280	0.0280	829,200
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	527,000
11 Apr 2024	0.0310	0.0310	0.0290	0.0310	0.0310	753,000
09 Apr 2024	0.0350	0.0360	0.0310	0.0310	0.0310	6,533,400
08 Apr 2024	0.0280	0.0330	0.0280	0.0320	0.0320	4,268,500
05 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
04 Apr 2024	0.0260	0.0300	0.0260	0.0290	0.0290	3,474,500
03 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	255,900
02 Apr 2024	0.0250	0.0250	0.0240	0.0250	0.0250	328,500
01 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	424,700
28 Mar 2024	0.0230	0.0260	0.0230	0.0260	0.0260	445,100
27 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	57,900
26 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	20,000
22 Mar 2024	0.0220	0.0250	0.0220	0.0250	0.0250	600,200
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	192,000
14 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	70,000
12 Mar 2024	0.0250	0.0250	0.0220	0.0230	0.0230	302,000
11 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	120,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
05 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	410,900
01 Mar 2024	0.0270	0.0270	0.0250	0.0260	0.0260	825,300
29 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	275,200
28 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	50,300
27 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	60,500
26 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	229,700
23 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	648,000
22 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	618,700
20 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	246,500
19 Feb 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,788,200
16 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,654,100
15 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	433,300
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
13 Feb 2024	0.0320	0.0320	0.0290	0.0290	0.0290	328,300
09 Feb 2024	0.0300	0.0360	0.0300	0.0320	0.0320	6,978,000
08 Feb 2024	0.0270	0.0300	0.0270	0.0290	0.0290	1,915,800
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	540,400
02 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Feb 2024	0.0280	0.0320	0.0280	0.0320	0.0320	260,000
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	90,100
26 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
25 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
24 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	288,800
23 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,800
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
17 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	300,100
15 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Jan 2024	0.0310	0.0340	0.0310	0.0320	0.0320	569,700
11 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
10 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,000
09 Jan 2024	0.0300	0.0350	0.0300	0.0330	0.0330	2,098,600
08 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,000
05 Jan 2024	0.0330	0.0330	0.0310	0.0320	0.0320	252,800
04 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	55,000
03 Jan 2024	0.0300	0.0320	0.0290	0.0320	0.0320	205,000
02 Jan 2024	0.0280	0.0320	0.0280	0.0290	0.0290	486,000
29 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	60,000
26 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	26,600
13 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	232,200
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Dec 2023	0.0280	0.0280	0.0270	0.0280	0.0280	125,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,500.98-3,273.82(-5.13%)

CMC Crypto 2001,303.15-35.92(-2.68%)

GSS Energy Limited (41F.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,500.98
-3,273.82(-5.13%)

CMC Crypto 200
1,303.15
-35.92(-2.68%)