Yahoo

Mail

Singapore markets open in 1 hour 2 minutes

Straits Times Index
3,384.29
+20.61(+0.61%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,961.69
-363.79(-1.56%)
CMC Crypto 200
535.42
-1.43(-0.27%)

HS Optimus Holdings Limited (504.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0030

-0.0010

(-25.00%)

At close: 09:09AM SGT

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0040	0.0040	0.0030	0.0030	0.0030	200
02 Feb 2023	0.0020	0.0040	0.0020	0.0040	0.0040	200
01 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Jan 2023	0.0040	0.0040	0.0020	0.0020	0.0020	200
30 Jan 2023	0.0040	0.0040	0.0020	0.0030	0.0030	736,300
27 Jan 2023	0.0040	0.0040	0.0020	0.0030	0.0030	5,800,200
26 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Jan 2023	0.0030	0.0040	0.0030	0.0040	0.0040	200
19 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Jan 2023	0.0020	0.0040	0.0020	0.0040	0.0040	13,539,500
16 Jan 2023	0.0040	0.0040	0.0020	0.0020	0.0020	200
13 Jan 2023	0.0020	0.0040	0.0020	0.0040	0.0040	200
12 Jan 2023	0.0020	0.0040	0.0020	0.0040	0.0040	200
11 Jan 2023	0.0030	0.0040	0.0020	0.0040	0.0040	1,000,200
10 Jan 2023	0.0040	0.0040	0.0020	0.0030	0.0030	300
09 Jan 2023	0.0020	0.0040	0.0020	0.0040	0.0040	1,000,200
06 Jan 2023	0.0040	0.0040	0.0020	0.0030	0.0030	5,000,200
05 Jan 2023	0.0040	0.0040	0.0020	0.0030	0.0030	300
04 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
03 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	102,800
30 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
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	0.0020	0.0030	0.0030	500,000
22 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
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	2,042,000
16 Dec 2022	0.0030	0.0030	0.0020	0.0020	0.0020	848,000
15 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	778,000
14 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
12 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
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	-
02 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
01 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	8,442,000
29 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,145,000
28 Nov 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,496,000
25 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
24 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	100
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
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	3,500
16 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	3,900
10 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	100
09 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Nov 2022	0.0030	0.0040	0.0030	0.0040	0.0040	4,726,400
07 Nov 2022	0.0030	0.0030	0.0020	0.0030	0.0030	6,221,700
04 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	220,000
03 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,356,800
31 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
25 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Oct 2022	0.0030	0.0040	0.0020	0.0040	0.0040	205,300
19 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	700
18 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	24,300
17 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	200
14 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	400
13 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	5,700,000
12 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,500
11 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	260,000
10 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
07 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
05 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	700,000
30 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	4,000
28 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,100,000
27 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,200,000
23 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,080,200
21 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	48,000
20 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	15,000,000
19 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	950,000
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	-
14 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	130,000
12 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,961.69-363.79(-1.56%)

CMC Crypto 200535.42-1.43(-0.27%)

HS Optimus Holdings Limited (504.SI)

Straits Times Index
3,384.29
+20.61(+0.61%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,961.69
-363.79(-1.56%)

CMC Crypto 200
535.42
-1.43(-0.27%)