Yahoo

Mail

Singapore markets open in 3 hours 24 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,119.05
+1,294.52(+2.24%)
CMC Crypto 200
1,270.55
-0.19(-0.02%)

IPS Securex Holdings Limited (42N.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 10:48AM SGT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
04 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
19 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	20,000
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	30,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,900
18 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	700
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,000
04 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	510,700
29 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	180,300
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	19,100
21 Dec 2023	0.0220	0.0250	0.0220	0.0240	0.0240	144,300
20 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	100,100
18 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	987,800
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	77,200
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Dec 2023	0.0220	0.0250	0.0220	0.0250	0.0250	143,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,119.05+1,294.52(+2.24%)

CMC Crypto 2001,270.55-0.19(-0.02%)

IPS Securex Holdings Limited (42N.SI)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,119.05
+1,294.52(+2.24%)

CMC Crypto 200
1,270.55
-0.19(-0.02%)