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
63,935.41
-752.05(-1.16%)
CMC Crypto 200
1,333.04
-63.49(-4.55%)

Tai Sin Electric Limited (500.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3850

-0.0100

(-2.53%)

At close: 02:41PM 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	0.3900	0.3900	0.3850	0.3850	0.3850	48,100
25 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
24 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
23 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
22 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
19 Apr 2024	0.3900	0.3950	0.3900	0.3950	0.3950	6,000
18 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	10,000
17 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Apr 2024	0.3850	0.4000	0.3850	0.4000	0.4000	50,000
15 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,100
08 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100
05 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
03 Apr 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,000
02 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	10,200
28 Mar 2024	0.3900	0.3950	0.3850	0.3850	0.3850	6,700
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Mar 2024	0.3850	0.3900	0.3850	0.3900	0.3900	19,000
25 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	49,600
22 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
21 Mar 2024	0.3950	0.3950	0.3850	0.3900	0.3900	17,500
20 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	20,900
19 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
18 Mar 2024	0.3900	0.3900	0.3850	0.3850	0.3850	43,000
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	98,200
14 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	20,100
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	105,000
08 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	100,200
06 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Mar 2024	0.3950	0.3950	0.3900	0.3900	0.3900	17,100
04 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	43,600
04 Mar 2024	0.0075 Dividend
01 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3875	22,000
29 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3875	114,000
28 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.3924	86,000
27 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	-
26 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	54,100
23 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3875	402,400
22 Feb 2024	0.3950	0.4000	0.3950	0.3950	0.3875	40,400
21 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	28,100
20 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	32,500
19 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	17,900
16 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	500
15 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	-
14 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3875	6,300
13 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	1,100
09 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3875	12,900
08 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3826	139,200
07 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3826	26,000
06 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3826	32,000
05 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
02 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
01 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
31 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
30 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	3,100
29 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	400
26 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3777	19,200
25 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	800
24 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	25,000
23 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
22 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
19 Jan 2024	0.3850	0.3900	0.3800	0.3900	0.3826	169,500
18 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
17 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
16 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	-
15 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3826	21,300
12 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3875	50,900
11 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3826	8,000
10 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3875	-
09 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3875	75,000
08 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3777	20,600
05 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3875	-
04 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3875	-
03 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3875	25,000
02 Jan 2024	0.3850	0.3950	0.3850	0.3900	0.3826	52,400
29 Dec 2023	0.3850	0.3950	0.3800	0.3950	0.3875	63,300
28 Dec 2023	0.3950	0.3950	0.3850	0.3850	0.3777	8,600
27 Dec 2023	0.3800	0.3900	0.3800	0.3850	0.3777	270,000
26 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3826	3,600
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3826	-
21 Dec 2023	0.3900	0.4000	0.3900	0.3900	0.3826	46,000
20 Dec 2023	0.4000	0.4000	0.3850	0.3850	0.3777	20,700
19 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
18 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
15 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	4,700
14 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	18,000
12 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3826	-
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3826	2,100
08 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
07 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
06 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3924	-
05 Dec 2023	0.4000	0.4000	0.3900	0.4000	0.3924	98,700
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 USD63,935.41-752.05(-1.16%)

CMC Crypto 2001,333.04-63.49(-4.55%)

Tai Sin Electric Limited (500.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
63,935.41
-752.05(-1.16%)

CMC Crypto 200
1,333.04
-63.49(-4.55%)