Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,283.94
-55.12(-4.11%)

Sunrise Shares Holdings Ltd. (581.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0280

+0.0100

(+55.56%)

At close: 04:45PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	1,100
29 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
26 Apr 2024	0.0280	0.0280	0.0190	0.0190	0.0190	138,200
25 Apr 2024	0.0300	0.0300	0.0280	0.0280	0.0280	60,000
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
19 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	63,000
17 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	262,100
16 Apr 2024	0.0190	0.0210	0.0190	0.0210	0.0210	200,100
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Apr 2024	0.0170	0.0200	0.0170	0.0200	0.0200	77,100
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	61,700
05 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	900
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	48,000
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	49,000
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Mar 2024	0.0150	0.0180	0.0150	0.0180	0.0180	49,000
07 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	90,900
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0180	0.0300	0.0170	0.0190	0.0190	1,439,400
04 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,200
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
18 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
15 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	800
11 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
10 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
03 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
02 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
29 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
28 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
27 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
26 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
15 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,283.94-55.12(-4.11%)

Sunrise Shares Holdings Ltd. (581.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,283.94
-55.12(-4.11%)