Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,967.16
+98.66(+0.34%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 05:09PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.0100	0.0100	0.0080	0.0090	0.0090	5,242,200
26 May 2022	0.0090	0.0110	0.0090	0.0100	0.0100	7,822,800
25 May 2022	0.0100	0.0100	0.0080	0.0080	0.0080	1,430,000
24 May 2022	0.0100	0.0100	0.0090	0.0100	0.0100	5,362,200
23 May 2022	0.0080	0.0120	0.0080	0.0090	0.0090	23,331,200
20 May 2022	0.0070	0.0080	0.0070	0.0080	0.0080	7,572,000
19 May 2022	0.0070	0.0080	0.0060	0.0070	0.0070	19,552,100
19 May 2022	0.01164 Dividend
18 May 2022	0.0160	0.0180	0.0150	0.0160	0.0044	29,189,000
17 May 2022	0.0170	0.0200	0.0170	0.0170	0.0046	46,130,000
13 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
12 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	338,400
11 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
10 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	100,000
09 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
06 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	300,000
05 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
04 May 2022	0.0140	0.0140	0.0140	0.0140	0.0038	200,000
29 Apr 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
28 Apr 2022	0.0140	0.0140	0.0140	0.0140	0.0038	858,400
27 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
26 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
25 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	441,600
22 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
21 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	77,500
20 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
19 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
18 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	200,000
14 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	200,000
13 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	20,900
12 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	210,000
11 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
08 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	1,712,300
07 Apr 2022	0.0150	0.0160	0.0150	0.0160	0.0044	732,300
06 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	100
05 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
04 Apr 2022	0.0140	0.0150	0.0140	0.0150	0.0041	590,600
01 Apr 2022	0.0150	0.0150	0.0140	0.0140	0.0038	91,400
31 Mar 2022	0.0160	0.0160	0.0150	0.0150	0.0041	3,740,200
30 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0044	-
29 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0044	88,500
28 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0044	19,000
25 Mar 2022	0.0160	0.0160	0.0160	0.0160	0.0044	266,500
24 Mar 2022	0.0150	0.0160	0.0150	0.0160	0.0044	4,352,500
23 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
22 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0038	1,481,900
21 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
18 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0038	1,093,300
17 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
16 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	400,000
15 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0038	257,600
14 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
11 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	-
10 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	100,000
09 Mar 2022	0.0150	0.0160	0.0150	0.0150	0.0041	4,004,900
08 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0038	810,000
07 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0038	5,010,000
04 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0041	433,800
03 Mar 2022	0.0140	0.0170	0.0130	0.0160	0.0044	22,631,000
02 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0038	1,200,200
01 Mar 2022	0.0130	0.0140	0.0130	0.0130	0.0035	705,000
28 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0035	150,000
25 Feb 2022	0.0140	0.0140	0.0130	0.0130	0.0035	200,600
24 Feb 2022	0.0150	0.0150	0.0130	0.0140	0.0038	5,256,400
23 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
22 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	200,000
21 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
18 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	200,000
17 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	500,000
16 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0035	-
15 Feb 2022	0.0140	0.0140	0.0130	0.0130	0.0035	35,000
14 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
11 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0038	200,200
10 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0035	50,000
09 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
08 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
07 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
04 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
03 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
31 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
28 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
27 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	440,000
26 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	200,000
25 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
24 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	200,000
21 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
20 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
19 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
18 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
17 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
14 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	-
13 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0033	800
12 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
11 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
10 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0038	3,700
07 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0038	-
06 Jan 2022	0.0130	0.0140	0.0130	0.0140	0.0038	93,100
05 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0035	-
04 Jan 2022	0.0140	0.0140	0.0130	0.0130	0.0035	3,600
03 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0035	150,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,967.16+98.66(+0.34%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

3Cnergy Limited (502.SI)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,967.16
+98.66(+0.34%)

CMC Crypto 200
625.79
-3.71(-0.59%)