Yahoo

Mail

Singapore markets close in 3 hours 5 minutes

Straits Times Index
3,383.14
-1.15(-0.03%)
Nikkei
27,657.14
+147.68(+0.54%)
Hang Seng
21,166.17
-494.30(-2.28%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
22,781.08
-612.27(-2.62%)
CMC Crypto 200
522.71
-14.15(-2.64%)

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0030

+0.0010

(+50.00%)

As of 09:29AM SGT. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	200
03 Feb 2023	0.0020	0.0030	0.0020	0.0020	0.0020	1,005,000
02 Feb 2023	0.0030	0.0030	0.0020	0.0030	0.0030	302,100
01 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
27 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	480,800
25 Jan 2023	0.0020	0.0030	0.0020	0.0020	0.0020	506,400
20 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Jan 2023	0.0020	0.0030	0.0020	0.0030	0.0030	1,060,000
18 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Jan 2023	0.0020	0.0030	0.0020	0.0030	0.0030	1,132,000
16 Jan 2023	0.0020	0.0030	0.0020	0.0020	0.0020	5,333,000
13 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Jan 2023	0.0030	0.0030	0.0020	0.0030	0.0030	110,300
10 Jan 2023	0.0020	0.0030	0.0020	0.0030	0.0030	843,000
09 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,019,700
06 Jan 2023	0.0030	0.0030	0.0020	0.0020	0.0020	50,900
05 Jan 2023	0.0020	0.0030	0.0020	0.0020	0.0020	130,500
04 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Dec 2022	0.0020	0.0030	0.0020	0.0030	0.0030	500,100
28 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Dec 2022	0.0020	0.0030	0.0020	0.0030	0.0030	400,000
20 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Dec 2022	0.0020	0.0030	0.0020	0.0030	0.0030	3,070,000
15 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	251,800
13 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,900
12 Dec 2022	0.0030	0.0030	0.0020	0.0020	0.0020	12,400
09 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
08 Dec 2022	0.0020	0.0030	0.0020	0.0030	0.0030	600,900
07 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	201,800
02 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Dec 2022	0.0020	0.0030	0.0020	0.0030	0.0030	200
30 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Nov 2022	0.0030	0.0030	0.0020	0.0020	0.0020	611,600
28 Nov 2022	0.0030	0.0030	0.0020	0.0020	0.0020	428,400
25 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	258,000
24 Nov 2022	0.0030	0.0030	0.0020	0.0020	0.0020	200,700
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	765,800
22 Nov 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,095,300
21 Nov 2022	0.0020	0.0030	0.0020	0.0020	0.0020	1,048,400
18 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Nov 2022	0.0020	0.0020	0.0010	0.0020	0.0020	5,002,600
15 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
14 Nov 2022	0.0020	0.0030	0.0020	0.0030	0.0030	574,700
11 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,245,500
08 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,002,700
07 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,500,000
04 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	218,000
02 Nov 2022	0.0030	0.0030	0.0020	0.0020	0.0020	50,800
01 Nov 2022	0.0030	0.0030	0.0020	0.0020	0.0020	8,000
31 Oct 2022	0.0020	0.0030	0.0010	0.0020	0.0020	2,029,600
28 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,050,000
26 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,122,000
21 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	100
19 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,711,600
18 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
17 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,009,000
14 Oct 2022	0.0020	0.0030	0.0020	0.0030	0.0030	394,200
13 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	704,800
12 Oct 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,002,000
11 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	907,100
10 Oct 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Oct 2022	0.0020	0.0030	0.0020	0.0020	0.0020	4,600
06 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	518,000
05 Oct 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,500
04 Oct 2022	0.0020	0.0030	0.0020	0.0030	0.0030	3,769,600
03 Oct 2022	0.0020	0.0030	0.0020	0.0020	0.0020	2,475,200
30 Sept 2022	0.0020	0.0030	0.0020	0.0020	0.0020	2,034,700
29 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	305,000
28 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	20,999,800
27 Sept 2022	0.0030	0.0030	0.0020	0.0020	0.0020	2,263,400
26 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,801,000
21 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	100
20 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	300
19 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	353,200
16 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	21,200
14 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	15,300
13 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,383.14-1.15(-0.03%)

Nikkei27,657.14+147.68(+0.54%)

Hang Seng21,166.17-494.30(-2.28%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD22,781.08-612.27(-2.62%)

CMC Crypto 200522.71-14.15(-2.64%)

3Cnergy Limited (502.SI)

Straits Times Index
3,383.14
-1.15(-0.03%)

Nikkei
27,657.14
+147.68(+0.54%)

Hang Seng
21,166.17
-494.30(-2.28%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
22,781.08
-612.27(-2.62%)

CMC Crypto 200
522.71
-14.15(-2.64%)