Yahoo

Mail

Singapore markets open in 1 hour 48 minutes

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,577.10
+64.06(+1.42%)
Dow
34,639.79
+617.75(+1.82%)
Nasdaq
15,381.32
+127.27(+0.83%)
BTC-USD
56,822.64
-324.38(-0.57%)
CMC Crypto 200
1,450.10
+11.22(+0.78%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Second Chance Properties Ltd (528.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3100

+0.0050

(+1.64%)

At close: 04:09PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	0.3050	0.3100	0.3000	0.3100	0.3100	564,100
01 Dec 2021	0.3050	0.3050	0.3000	0.3050	0.3050	167,800
30 Nov 2021	0.3100	0.3100	0.3050	0.3050	0.3050	527,600
29 Nov 2021	0.3150	0.3150	0.3050	0.3100	0.3100	450,100
26 Nov 2021	0.3050	0.3150	0.3050	0.3150	0.3150	1,504,100
25 Nov 2021	0.3100	0.3100	0.3050	0.3050	0.3050	935,400
24 Nov 2021	0.3150	0.3150	0.3100	0.3100	0.3100	267,700
23 Nov 2021	0.3100	0.3150	0.3100	0.3150	0.3150	55,600
22 Nov 2021	0.3150	0.3150	0.3150	0.3150	0.3150	194,900
19 Nov 2021	0.3150	0.3200	0.3150	0.3150	0.3150	202,500
18 Nov 2021	0.3150	0.3150	0.3100	0.3150	0.3150	511,500
17 Nov 2021	0.3150	0.3150	0.3150	0.3150	0.3150	279,800
16 Nov 2021	0.3100	0.3150	0.3100	0.3100	0.3100	207,600
15 Nov 2021	0.3150	0.3150	0.3100	0.3150	0.3150	420,600
12 Nov 2021	0.3150	0.3200	0.3100	0.3200	0.3200	693,800
11 Nov 2021	0.3200	0.3200	0.3150	0.3200	0.3200	487,100
10 Nov 2021	0.3150	0.3250	0.3100	0.3150	0.3150	2,709,100
09 Nov 2021	0.3200	0.3200	0.3100	0.3150	0.3150	1,137,300
08 Nov 2021	0.3250	0.3250	0.3200	0.3200	0.3200	318,200
05 Nov 2021	0.3300	0.3300	0.3200	0.3200	0.3200	1,171,300
03 Nov 2021	0.3250	0.3350	0.3250	0.3300	0.3300	1,687,800
02 Nov 2021	0.3350	0.3350	0.3250	0.3250	0.3250	4,592,700
01 Nov 2021	0.3450	0.3550	0.3350	0.3400	0.3400	6,092,400
29 Oct 2021	0.3550	0.3650	0.3400	0.3450	0.3450	19,677,900
28 Oct 2021	0.3400	0.3500	0.3350	0.3500	0.3500	1,744,400
27 Oct 2021	0.3250	0.3350	0.3250	0.3350	0.3350	413,400
26 Oct 2021	0.3300	0.3300	0.3200	0.3250	0.3250	66,200
25 Oct 2021	0.3250	0.3250	0.3200	0.3250	0.3250	373,200
22 Oct 2021	0.3400	0.3400	0.3200	0.3200	0.3200	898,700
21 Oct 2021	0.3200	0.3250	0.3150	0.3200	0.3200	359,200
20 Oct 2021	0.3100	0.3200	0.3100	0.3150	0.3150	71,500
19 Oct 2021	0.3200	0.3200	0.3100	0.3100	0.3100	300
18 Oct 2021	0.3050	0.3400	0.3050	0.3100	0.3100	987,100
15 Oct 2021	0.2950	0.3050	0.2950	0.3050	0.3050	510,200
14 Oct 2021	0.3000	0.3000	0.2950	0.2950	0.2950	151,600
13 Oct 2021	0.3000	0.3000	0.2950	0.3000	0.3000	179,500
12 Oct 2021	0.2950	0.3000	0.2950	0.2950	0.2950	163,500
11 Oct 2021	0.2900	0.2950	0.2900	0.2950	0.2950	119,300
08 Oct 2021	0.2950	0.2950	0.2950	0.2950	0.2950	-
07 Oct 2021	0.2900	0.2950	0.2900	0.2950	0.2950	43,200
06 Oct 2021	0.2900	0.3000	0.2850	0.2950	0.2950	95,300
05 Oct 2021	0.2950	0.2950	0.2900	0.2900	0.2900	18,100
04 Oct 2021	0.3000	0.3000	0.2950	0.2950	0.2950	1,400
01 Oct 2021	0.3000	0.3000	0.3000	0.3000	0.3000	200
30 Sep 2021	0.3000	0.3000	0.2950	0.2950	0.2950	700
29 Sep 2021	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Sep 2021	0.3000	0.3000	0.2900	0.3000	0.3000	27,200
27 Sep 2021	0.3000	0.3000	0.2900	0.2900	0.2900	10,100
24 Sep 2021	0.2850	0.3000	0.2850	0.3000	0.3000	222,000
23 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	49,000
22 Sep 2021	0.2850	0.2900	0.2850	0.2850	0.2850	25,200
21 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	42,400
20 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	58,800
17 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	54,600
16 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
15 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	128,700
14 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	375,700
13 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
10 Sep 2021	0.2800	0.2800	0.2800	0.2800	0.2800	54,000
09 Sep 2021	0.2800	0.2850	0.2800	0.2850	0.2850	9,100
08 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	535,000
07 Sep 2021	0.2800	0.2850	0.2800	0.2850	0.2850	31,900
06 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
03 Sep 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
02 Sep 2021	0.2800	0.2850	0.2800	0.2850	0.2850	100,100
01 Sep 2021	0.2800	0.2850	0.2800	0.2850	0.2850	4,100
31 Aug 2021	0.2800	0.2800	0.2800	0.2800	0.2800	66,200
30 Aug 2021	0.2800	0.2850	0.2800	0.2800	0.2800	112,100
27 Aug 2021	0.2800	0.2800	0.2800	0.2800	0.2800	1,400
26 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	1,100
25 Aug 2021	0.2850	0.2850	0.2850	0.2850	0.2850	28,000
24 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	30,100
23 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	130,100
20 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	51,300
19 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	20,100
18 Aug 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
17 Aug 2021	0.2850	0.2850	0.2800	0.2850	0.2850	112,000
16 Aug 2021	0.2850	0.2850	0.2800	0.2850	0.2850	30,200
13 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	95,400
12 Aug 2021	0.2850	0.2850	0.2850	0.2850	0.2850	-
11 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	20,100
10 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	60,100
06 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	160,300
05 Aug 2021	0.2800	0.2850	0.2800	0.2850	0.2850	109,100
04 Aug 2021	0.2750	0.2800	0.2750	0.2800	0.2800	10,100
03 Aug 2021	0.2750	0.2800	0.2750	0.2800	0.2800	150,300
02 Aug 2021	0.2750	0.2800	0.2750	0.2800	0.2800	50,100
30 Jul 2021	0.2750	0.2800	0.2750	0.2800	0.2800	10,600
29 Jul 2021	0.2700	0.2800	0.2700	0.2800	0.2800	20,900
28 Jul 2021	0.2750	0.2800	0.2700	0.2800	0.2800	214,100
27 Jul 2021	0.2800	0.2800	0.2800	0.2800	0.2800	100
26 Jul 2021	0.2750	0.2750	0.2750	0.2750	0.2750	42,600
23 Jul 2021	0.2800	0.2800	0.2750	0.2800	0.2800	20,000
22 Jul 2021	0.2750	0.2750	0.2750	0.2750	0.2750	340,700
21 Jul 2021	0.2700	0.2800	0.2700	0.2800	0.2800	210,500
19 Jul 2021	0.2700	0.2800	0.2700	0.2750	0.2750	280,300
16 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
15 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	9,000
14 Jul 2021	0.2750	0.2750	0.2750	0.2750	0.2750	15,100
13 Jul 2021	0.2700	0.2700	0.2700	0.2700	0.2700	31,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,577.10+64.06(+1.42%)

Dow34,639.79+617.75(+1.82%)

Nasdaq15,381.32+127.27(+0.83%)

BTC-USD56,822.64-324.38(-0.57%)

CMC Crypto 2001,450.10+11.22(+0.78%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Second Chance Properties Ltd (528.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,577.10
+64.06(+1.42%)

Dow
34,639.79
+617.75(+1.82%)

Nasdaq
15,381.32
+127.27(+0.83%)

BTC-USD
56,822.64
-324.38(-0.57%)

CMC Crypto 200
1,450.10
+11.22(+0.78%)