Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,095.83
+103.51(+0.54%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

3Cnergy Limited (502.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 01:26PM SGT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,596,500
09 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	1,160,000
08 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,357,400
07 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	102,200
06 Sept 2022	0.0030	0.0030	0.0020	0.0030	0.0030	249,800
05 Sept 2022	0.0020	0.0030	0.0020	0.0030	0.0030	195,800
02 Sept 2022	0.0020	0.0030	0.0020	0.0020	0.0020	20,760,400
01 Sept 2022	0.0030	0.0030	0.0020	0.0020	0.0020	4,083,900
31 Aug 2022	0.0030	0.0030	0.0020	0.0020	0.0020	7,830,000
30 Aug 2022	0.0030	0.0040	0.0030	0.0030	0.0030	22,120,300
29 Aug 2022	0.0030	0.0040	0.0030	0.0030	0.0030	37,157,800
26 Aug 2022	0.0050	0.0060	0.0030	0.0030	0.0030	206,759,700
25 Aug 2022	0.0060	0.0080	0.0050	0.0050	0.0050	102,936,200
24 Aug 2022	0.0050	0.0060	0.0050	0.0060	0.0060	1,894,300
23 Aug 2022	0.0060	0.0060	0.0050	0.0060	0.0060	1,111,500
22 Aug 2022	0.0050	0.0070	0.0050	0.0060	0.0060	44,069,500
19 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	320,000
18 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	600,000
16 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
11 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
10 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	19,000
08 Aug 2022	0.0050	0.0050	0.0040	0.0040	0.0040	11,100
05 Aug 2022	0.0050	0.0050	0.0040	0.0040	0.0040	264,900
04 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Aug 2022	0.0040	0.0050	0.0040	0.0050	0.0050	12,300
02 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	6,000
01 Aug 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Jul 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Jul 2022	0.0040	0.0050	0.0040	0.0050	0.0050	1,157,800
27 Jul 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Jul 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Jul 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,800
22 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Jul 2022	0.0050	0.0050	0.0040	0.0040	0.0040	300
19 Jul 2022	0.0040	0.0050	0.0040	0.0050	0.0050	6,692,000
18 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	31,900
15 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,238,000
14 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
13 Jul 2022	0.0040	0.0050	0.0040	0.0040	0.0040	667,400
12 Jul 2022	0.0040	0.0050	0.0040	0.0040	0.0040	1,514,400
08 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,700
06 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Jul 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,204,700
04 Jul 2022	0.0050	0.0050	0.0040	0.0040	0.0040	1,455,400
01 Jul 2022	0.0040	0.0050	0.0040	0.0050	0.0050	2,705,500
30 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	100
29 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	3,000,000
28 Jun 2022	0.0050	0.0050	0.0040	0.0040	0.0040	292,000
27 Jun 2022	0.0030	0.0050	0.0030	0.0050	0.0050	1,649,600
24 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
23 Jun 2022	0.0040	0.0050	0.0040	0.0050	0.0050	1,600,000
22 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,600,000
21 Jun 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Jun 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Jun 2022	0.0050	0.0050	0.0050	0.0050	0.0050	8,600
16 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	9,341,100
15 Jun 2022	0.0050	0.0050	0.0040	0.0040	0.0040	4,232,200
14 Jun 2022	0.0040	0.0050	0.0040	0.0050	0.0050	8,497,400
13 Jun 2022	0.0040	0.0040	0.0040	0.0040	0.0040	4,540,100
10 Jun 2022	0.0050	0.0050	0.0040	0.0040	0.0040	7,968,900
09 Jun 2022	0.0060	0.0060	0.0040	0.0040	0.0040	21,384,500
08 Jun 2022	0.0060	0.0060	0.0050	0.0060	0.0060	19,345,700
07 Jun 2022	0.0070	0.0080	0.0050	0.0060	0.0060	26,251,100
06 Jun 2022	0.0080	0.0090	0.0070	0.0080	0.0080	14,458,800
03 Jun 2022	0.0080	0.0080	0.0070	0.0080	0.0080	13,464,500
02 Jun 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Jun 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	2,611,600
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,095.83+103.51(+0.54%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

3Cnergy Limited (502.SI)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,095.83
+103.51(+0.54%)

CMC Crypto 200
434.61
-9.92(-2.23%)