Singapore markets closed

Oceanus Group Limited (579.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0330-0.0030 (-8.33%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.03500.03600.03100.03300.0330127,590,900
12 May 20210.03400.03600.03400.03600.036028,975,500
11 May 20210.03600.03600.03400.03500.035047,308,700
10 May 20210.03700.03700.03600.03600.036033,223,900
07 May 20210.03700.03800.03700.03700.037021,683,000
06 May 20210.03700.03900.03700.03700.037096,414,600
05 May 20210.03800.03800.03600.03700.037030,174,400
04 May 20210.03800.03900.03700.03800.038032,799,300
03 May 20210.03900.03900.03700.03700.037057,500,000
30 Apr 20210.04000.04000.03900.03900.039019,096,400
29 Apr 20210.04000.04100.03900.03900.039037,852,400
28 Apr 20210.04100.04100.03900.04000.040071,667,500
27 Apr 20210.03900.04200.03900.04000.0400113,991,300
26 Apr 20210.03800.03900.03700.03900.039035,650,900
23 Apr 20210.03400.03800.03400.03700.037063,389,400
22 Apr 20210.03700.03700.03500.03500.035092,421,900
21 Apr 20210.03900.03900.03600.03700.0370106,140,400
20 Apr 20210.04000.04000.03800.03900.039039,899,700
19 Apr 20210.04000.04100.03900.03900.039040,230,300
16 Apr 20210.04000.04100.03900.04100.041068,411,200
15 Apr 20210.04200.04200.03900.03900.039094,470,000
14 Apr 20210.04200.04300.04100.04200.042030,148,000
13 Apr 20210.04200.04400.04100.04200.0420132,146,000
12 Apr 20210.04300.04400.04000.04000.0400134,704,500
09 Apr 20210.04300.04500.04200.04300.0430175,921,100
08 Apr 20210.04200.04400.04200.04200.042025,577,300
07 Apr 20210.04300.04400.04200.04200.042045,231,700
06 Apr 20210.04500.04600.04200.04300.0430161,958,100
05 Apr 20210.04000.04500.03900.04500.0450315,243,400
01 Apr 20210.03900.04000.03800.03900.039047,221,700
31 Mar 20210.04000.04000.03800.03900.039026,465,700
30 Mar 20210.03900.04000.03900.03900.039037,491,100
29 Mar 20210.04000.04100.03900.03900.039046,332,200
26 Mar 20210.03800.04000.03800.03900.039042,074,800
25 Mar 20210.03900.04000.03800.03800.038038,452,400
24 Mar 20210.03900.04000.03800.03900.039057,642,000
23 Mar 20210.04100.04100.03800.03900.0390140,059,200
22 Mar 20210.04100.04200.04000.04000.040066,453,100
19 Mar 20210.04100.04200.04000.04100.0410142,009,200
18 Mar 20210.03900.04300.03800.04000.0400236,877,800
17 Mar 20210.04200.04200.03700.04000.0400229,181,600
16 Mar 20210.04400.04400.04100.04200.0420235,548,000
15 Mar 20210.04100.04400.03600.04100.0410659,791,100
12 Mar 20210.03100.03700.03100.03600.0360742,978,100
11 Mar 20210.02300.03000.02300.02900.0290546,504,800
10 Mar 20210.03000.03000.01900.02300.02301,172,063,900
09 Mar 20210.04300.04300.03300.03300.0330504,874,600
08 Mar 20210.04400.04500.04100.04300.0430128,466,800
05 Mar 20210.04400.04600.04200.04300.0430164,422,200
04 Mar 20210.03900.04900.03800.04300.0430650,677,700
03 Mar 20210.06300.06300.03400.04200.04201,337,731,900
02 Mar 20210.07300.07400.06000.06400.0640452,931,800
01 Mar 20210.07600.07700.07200.07200.0720233,760,100
26 Feb 20210.07200.07400.07100.07100.0710138,301,000
25 Feb 20210.07200.07500.07200.07500.0750109,044,200
24 Feb 20210.07400.07400.06900.07100.0710224,892,600
23 Feb 20210.07700.07700.07400.07400.074081,528,700
22 Feb 20210.07600.07800.07400.07600.0760315,331,200
19 Feb 20210.06700.07600.06600.07500.0750465,015,600
18 Feb 20210.06700.06800.06500.06700.0670112,428,000
17 Feb 20210.06800.06800.06600.06600.066081,805,600
16 Feb 20210.06700.06900.06500.06700.0670215,789,700
15 Feb 20210.06700.06800.06600.06600.066081,934,800
11 Feb 20210.06700.06700.06500.06600.066064,689,600
10 Feb 20210.06300.06800.06200.06700.0670322,865,900
09 Feb 20210.06300.06400.06200.06200.062075,623,700
08 Feb 20210.06400.06400.06100.06300.0630155,184,300
05 Feb 20210.06400.06500.06100.06300.063088,196,600
04 Feb 20210.06500.06500.06100.06400.0640136,965,200
03 Feb 20210.06700.06900.06300.06500.0650371,006,000
02 Feb 20210.06400.06700.06100.06600.0660550,784,000
01 Feb 20210.05600.06200.05600.06200.0620374,000,100
29 Jan 20210.05400.05600.05300.05500.0550249,977,400
28 Jan 20210.05200.05500.05100.05400.0540282,280,600
27 Jan 20210.05200.05300.05100.05200.052070,492,800
26 Jan 20210.05500.05500.04800.05100.0510269,947,400
25 Jan 20210.05100.05500.05100.05400.0540261,730,400
22 Jan 20210.04800.05100.04700.05000.0500230,541,300
21 Jan 20210.05000.05300.04700.04700.0470583,506,700
20 Jan 20210.04200.04900.04100.04900.0490468,685,500
19 Jan 20210.04200.04300.04100.04100.0410166,357,800
18 Jan 20210.03900.04200.03900.04200.0420334,089,200
15 Jan 20210.03600.03900.03600.03800.0380277,888,000
14 Jan 20210.03500.03600.03400.03600.0360164,023,800
13 Jan 20210.03500.03500.03300.03500.035083,091,700
12 Jan 20210.03500.03600.03300.03400.0340147,233,400
11 Jan 20210.03200.03500.03100.03400.0340459,387,200
08 Jan 20210.03100.03200.03000.03100.0310122,488,500
07 Jan 20210.03000.03100.02900.03100.0310109,615,000
06 Jan 20210.02800.03000.02800.02900.0290100,834,000
05 Jan 20210.02800.02900.02800.02800.028012,804,200
04 Jan 20210.02800.02900.02800.02800.028067,784,300
31 Dec 2020------
30 Dec 20200.02600.02800.02600.02800.0280178,288,300
29 Dec 20200.02500.02600.02500.02500.025029,397,500
28 Dec 20200.02600.02600.02500.02500.025025,455,600
24 Dec 2020------
23 Dec 20200.02500.02700.02500.02500.025080,008,800
22 Dec 20200.02600.02700.02400.02600.026057,457,900
21 Dec 20200.02500.02700.02500.02600.0260108,851,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...