Yahoo

Mail

Singapore markets close in 6 hours 39 minutes

Straits Times Index
3,120.53
-0.05(-0.00%)
Nikkei
28,609.75
+325.83(+1.15%)
Hang Seng
23,733.79
-118.45(-0.50%)
FTSE 100
7,109.95
+65.92(+0.94%)
BTC-USD
57,494.86
-201.59(-0.35%)
CMC Crypto 200
1,452.58
+23.65(+1.66%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0140

0.0000

(0.00%)

As of 08:58AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,353,000
25 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,300,500
24 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
23 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	800,000
22 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Nov 2021	0.0140	0.0150	0.0140	0.0140	0.0140	1,604,900
18 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	450,200
17 Nov 2021	0.0130	0.0140	0.0130	0.0140	0.0140	301,000
16 Nov 2021	0.0130	0.0130	0.0130	0.0130	0.0130	300,000
15 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	1,116,600
12 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	301,000
11 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	3,267,100
10 Nov 2021	0.0150	0.0170	0.0150	0.0150	0.0150	8,448,600
09 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
08 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,418,400
05 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	3,000
03 Nov 2021	0.0140	0.0150	0.0140	0.0140	0.0140	545,700
02 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	251,200
01 Nov 2021	0.0150	0.0150	0.0140	0.0150	0.0150	2,186,500
29 Oct 2021	0.0140	0.0150	0.0140	0.0150	0.0150	3,525,900
28 Oct 2021	0.0150	0.0150	0.0140	0.0140	0.0140	236,300
27 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	350,500
26 Oct 2021	0.0140	0.0150	0.0140	0.0150	0.0150	1,449,000
25 Oct 2021	0.0140	0.0150	0.0140	0.0140	0.0140	180,300
22 Oct 2021	0.0150	0.0170	0.0150	0.0160	0.0160	3,888,700
21 Oct 2021	0.0160	0.0170	0.0160	0.0160	0.0160	4,076,500
20 Oct 2021	0.0170	0.0170	0.0160	0.0170	0.0170	2,961,500
19 Oct 2021	0.0160	0.0170	0.0150	0.0150	0.0150	8,080,400
18 Oct 2021	0.0170	0.0170	0.0150	0.0170	0.0170	925,800
15 Oct 2021	0.0160	0.0170	0.0160	0.0170	0.0170	2,213,400
14 Oct 2021	0.0160	0.0160	0.0150	0.0160	0.0160	219,000
13 Oct 2021	0.0140	0.0170	0.0140	0.0160	0.0160	16,606,500
12 Oct 2021	0.0140	0.0140	0.0130	0.0130	0.0130	1,201,000
11 Oct 2021	0.0140	0.0140	0.0140	0.0140	0.0140	400
08 Oct 2021	0.0140	0.0150	0.0140	0.0150	0.0150	509,500
07 Oct 2021	0.0150	0.0150	0.0140	0.0140	0.0140	511,100
06 Oct 2021	0.0130	0.0160	0.0130	0.0140	0.0140	19,840,200
05 Oct 2021	0.0130	0.0140	0.0120	0.0130	0.0130	1,201,500
04 Oct 2021	0.0140	0.0140	0.0120	0.0120	0.0120	27,800
01 Oct 2021	0.0140	0.0140	0.0120	0.0130	0.0130	88,500
30 Sep 2021	0.0120	0.0140	0.0120	0.0140	0.0140	6,700
29 Sep 2021	0.0130	0.0140	0.0120	0.0120	0.0120	2,800
28 Sep 2021	0.0140	0.0140	0.0120	0.0130	0.0130	6,300
27 Sep 2021	0.0140	0.0140	0.0120	0.0140	0.0140	2,900
24 Sep 2021	0.0140	0.0140	0.0120	0.0140	0.0140	5,400
23 Sep 2021	0.0140	0.0140	0.0120	0.0120	0.0120	5,900
22 Sep 2021	0.0140	0.0140	0.0120	0.0120	0.0120	3,300
21 Sep 2021	0.0140	0.0140	0.0120	0.0140	0.0140	400
20 Sep 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Sep 2021	0.0140	0.0140	0.0130	0.0140	0.0140	300
16 Sep 2021	0.0140	0.0140	0.0130	0.0130	0.0130	195,500
15 Sep 2021	0.0130	0.0140	0.0120	0.0130	0.0130	500,300
14 Sep 2021	0.0140	0.0140	0.0130	0.0130	0.0130	500
13 Sep 2021	0.0140	0.0140	0.0130	0.0130	0.0130	100,200
10 Sep 2021	0.0140	0.0140	0.0140	0.0140	0.0140	200
09 Sep 2021	0.0150	0.0150	0.0130	0.0140	0.0140	2,026,000
08 Sep 2021	0.0150	0.0150	0.0140	0.0150	0.0150	500,200
07 Sep 2021	0.0150	0.0150	0.0130	0.0150	0.0150	484,900
06 Sep 2021	0.0150	0.0150	0.0140	0.0150	0.0150	387,100
03 Sep 2021	0.0140	0.0160	0.0140	0.0150	0.0150	5,402,400
02 Sep 2021	0.0140	0.0140	0.0130	0.0140	0.0140	200,800
01 Sep 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	200
30 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100
27 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100
26 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	5,800
25 Aug 2021	0.0140	0.0140	0.0130	0.0130	0.0130	200,100
24 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	20,200
23 Aug 2021	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
20 Aug 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Aug 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Aug 2021	0.0110	0.0120	0.0110	0.0120	0.0120	1,102,900
17 Aug 2021	0.0130	0.0130	0.0120	0.0120	0.0120	2,841,500
16 Aug 2021	0.0150	0.0150	0.0140	0.0140	0.0140	3,248,600
13 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
12 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	378,000
10 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	4,230,200
06 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,000,000
05 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Aug 2021	0.0140	0.0140	0.0140	0.0140	0.0140	200,000
30 Jul 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,000,000
29 Jul 2021	0.0140	0.0140	0.0140	0.0140	0.0140	200
28 Jul 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Jul 2021	0.0140	0.0160	0.0140	0.0140	0.0140	1,643,300
26 Jul 2021	0.0140	0.0150	0.0140	0.0140	0.0140	105,500
23 Jul 2021	0.0140	0.0140	0.0140	0.0140	0.0140	80,100
22 Jul 2021	0.0140	0.0150	0.0140	0.0150	0.0150	400
21 Jul 2021	0.0140	0.0140	0.0140	0.0140	0.0140	600,000
19 Jul 2021	0.0150	0.0150	0.0140	0.0140	0.0140	500
16 Jul 2021	0.0160	0.0160	0.0140	0.0150	0.0150	800
15 Jul 2021	0.0140	0.0150	0.0140	0.0140	0.0140	500,500
14 Jul 2021	0.0150	0.0150	0.0150	0.0150	0.0150	2,100,600
13 Jul 2021	0.0150	0.0150	0.0140	0.0150	0.0150	700
12 Jul 2021	0.0140	0.0150	0.0140	0.0150	0.0150	6,600
09 Jul 2021	0.0150	0.0150	0.0140	0.0140	0.0140	369,000
08 Jul 2021	0.0150	0.0160	0.0140	0.0150	0.0150	301,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.53-0.05(-0.00%)

Nikkei28,609.75+325.83(+1.15%)

Hang Seng23,733.79-118.45(-0.50%)

FTSE 1007,109.95+65.92(+0.94%)

BTC-USD57,494.86-201.59(-0.35%)

CMC Crypto 2001,452.58+23.65(+1.66%)

Singapore aims to reopen borders with Malaysia despite Omicron

3Cnergy Limited (502.SI)

Straits Times Index
3,120.53
-0.05(-0.00%)

Nikkei
28,609.75
+325.83(+1.15%)

Hang Seng
23,733.79
-118.45(-0.50%)

FTSE 100
7,109.95
+65.92(+0.94%)

BTC-USD
57,494.86
-201.59(-0.35%)

CMC Crypto 200
1,452.58
+23.65(+1.66%)