Yahoo

Mail

Singapore markets close in 5 hours 19 minutes

Straits Times Index
3,078.76
+37.47(+1.23%)
Nikkei
28,047.62
+225.86(+0.81%)
Hang Seng
23,801.12
+325.86(+1.39%)
FTSE 100
7,059.45
-50.50(-0.71%)
BTC-USD
57,076.77
-169.32(-0.30%)
CMC Crypto 200
1,469.08
+26.30(+1.82%)

P5 Capital Holdings Ltd. (5AI.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0290

0.0000

(0.00%)

As of 09:35AM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	0.0280	0.0290	0.0280	0.0290	0.0290	12,300
30 Nov 2021	0.0290	0.0300	0.0280	0.0290	0.0290	1,522,400
29 Nov 2021	0.0280	0.0290	0.0280	0.0290	0.0290	1,331,300
26 Nov 2021	0.0290	0.0300	0.0280	0.0290	0.0290	6,031,100
25 Nov 2021	0.0290	0.0300	0.0290	0.0300	0.0300	1,740,400
24 Nov 2021	0.0310	0.0310	0.0290	0.0290	0.0290	4,308,300
23 Nov 2021	0.0320	0.0330	0.0300	0.0300	0.0300	16,861,000
22 Nov 2021	0.0310	0.0330	0.0300	0.0320	0.0320	41,551,100
19 Nov 2021	0.0290	0.0310	0.0290	0.0310	0.0310	12,744,600
18 Nov 2021	0.0300	0.0300	0.0290	0.0290	0.0290	455,200
17 Nov 2021	0.0300	0.0300	0.0290	0.0300	0.0300	1,120,400
16 Nov 2021	0.0290	0.0300	0.0290	0.0290	0.0290	801,300
15 Nov 2021	0.0300	0.0310	0.0290	0.0300	0.0300	1,138,000
12 Nov 2021	0.0300	0.0310	0.0290	0.0290	0.0290	1,642,700
11 Nov 2021	0.0310	0.0310	0.0300	0.0310	0.0310	4,636,400
10 Nov 2021	0.0300	0.0310	0.0300	0.0300	0.0300	10,106,200
09 Nov 2021	0.0290	0.0300	0.0290	0.0300	0.0300	53,600
08 Nov 2021	0.0300	0.0300	0.0290	0.0300	0.0300	3,575,000
05 Nov 2021	0.0310	0.0310	0.0300	0.0300	0.0300	1,985,900
03 Nov 2021	0.0300	0.0310	0.0300	0.0310	0.0310	418,000
02 Nov 2021	0.0300	0.0310	0.0300	0.0300	0.0300	1,304,200
01 Nov 2021	0.0310	0.0310	0.0300	0.0310	0.0310	1,383,400
29 Oct 2021	0.0310	0.0310	0.0300	0.0310	0.0310	401,000
28 Oct 2021	0.0310	0.0310	0.0290	0.0310	0.0310	2,825,700
27 Oct 2021	0.0300	0.0310	0.0300	0.0310	0.0310	2,688,400
26 Oct 2021	0.0310	0.0320	0.0300	0.0310	0.0310	5,580,300
25 Oct 2021	0.0310	0.0310	0.0300	0.0300	0.0300	332,600
22 Oct 2021	0.0310	0.0310	0.0300	0.0310	0.0310	480,100
21 Oct 2021	0.0300	0.0310	0.0300	0.0310	0.0310	160,200
20 Oct 2021	0.0300	0.0310	0.0300	0.0310	0.0310	3,505,500
19 Oct 2021	0.0310	0.0310	0.0300	0.0300	0.0300	2,595,000
18 Oct 2021	0.0300	0.0310	0.0300	0.0310	0.0310	4,550,900
15 Oct 2021	0.0300	0.0310	0.0300	0.0310	0.0310	465,300
14 Oct 2021	0.0320	0.0320	0.0300	0.0310	0.0310	2,235,900
13 Oct 2021	0.0310	0.0320	0.0300	0.0320	0.0320	16,486,800
12 Oct 2021	0.0300	0.0310	0.0290	0.0300	0.0300	3,605,000
11 Oct 2021	0.0300	0.0300	0.0290	0.0300	0.0300	1,027,400
08 Oct 2021	0.0290	0.0300	0.0290	0.0300	0.0300	33,300
07 Oct 2021	0.0300	0.0310	0.0290	0.0290	0.0290	817,000
06 Oct 2021	0.0290	0.0300	0.0290	0.0300	0.0300	321,300
05 Oct 2021	0.0290	0.0310	0.0290	0.0300	0.0300	581,100
04 Oct 2021	0.0290	0.0310	0.0290	0.0310	0.0310	1,871,100
01 Oct 2021	0.0300	0.0300	0.0300	0.0300	0.0300	200
30 Sep 2021	0.0310	0.0310	0.0300	0.0300	0.0300	650,500
29 Sep 2021	0.0290	0.0310	0.0290	0.0310	0.0310	232,800
28 Sep 2021	0.0310	0.0310	0.0290	0.0300	0.0300	1,145,500
27 Sep 2021	0.0290	0.0310	0.0290	0.0310	0.0310	419,300
24 Sep 2021	0.0300	0.0300	0.0290	0.0290	0.0290	427,100
23 Sep 2021	0.0310	0.0320	0.0300	0.0300	0.0300	4,800,200
22 Sep 2021	0.0290	0.0310	0.0290	0.0310	0.0310	7,684,900
21 Sep 2021	0.0290	0.0300	0.0290	0.0300	0.0300	200
20 Sep 2021	0.0310	0.0310	0.0290	0.0290	0.0290	1,606,200
17 Sep 2021	0.0310	0.0310	0.0290	0.0310	0.0310	1,078,500
16 Sep 2021	0.0300	0.0320	0.0300	0.0300	0.0300	10,710,300
15 Sep 2021	0.0300	0.0300	0.0290	0.0290	0.0290	530,500
14 Sep 2021	0.0300	0.0300	0.0290	0.0300	0.0300	745,500
13 Sep 2021	0.0290	0.0300	0.0290	0.0300	0.0300	501,800
10 Sep 2021	0.0300	0.0300	0.0280	0.0300	0.0300	2,311,900
09 Sep 2021	0.0290	0.0300	0.0290	0.0300	0.0300	1,850,200
08 Sep 2021	0.0290	0.0310	0.0290	0.0310	0.0310	200
07 Sep 2021	0.0300	0.0310	0.0290	0.0310	0.0310	2,399,200
06 Sep 2021	0.0300	0.0310	0.0300	0.0310	0.0310	300,200
03 Sep 2021	0.0300	0.0330	0.0300	0.0310	0.0310	13,563,800
02 Sep 2021	0.0300	0.0310	0.0290	0.0300	0.0300	500
01 Sep 2021	0.0290	0.0310	0.0290	0.0290	0.0290	477,300
31 Aug 2021	0.0300	0.0310	0.0300	0.0300	0.0300	123,200
30 Aug 2021	0.0310	0.0310	0.0290	0.0310	0.0310	984,300
27 Aug 2021	0.0300	0.0310	0.0300	0.0310	0.0310	200
26 Aug 2021	0.0310	0.0310	0.0290	0.0290	0.0290	450,400
25 Aug 2021	0.0310	0.0310	0.0300	0.0310	0.0310	340,400
24 Aug 2021	0.0300	0.0310	0.0290	0.0310	0.0310	151,400
23 Aug 2021	0.0300	0.0300	0.0290	0.0300	0.0300	440,500
20 Aug 2021	0.0300	0.0310	0.0290	0.0290	0.0290	410,400
19 Aug 2021	0.0310	0.0310	0.0300	0.0300	0.0300	1,802,600
18 Aug 2021	0.0310	0.0310	0.0300	0.0310	0.0310	280,500
17 Aug 2021	0.0310	0.0310	0.0290	0.0310	0.0310	3,113,700
16 Aug 2021	0.0310	0.0320	0.0300	0.0310	0.0310	751,600
13 Aug 2021	0.0320	0.0320	0.0310	0.0310	0.0310	1,442,300
12 Aug 2021	0.0300	0.0320	0.0300	0.0320	0.0320	809,200
11 Aug 2021	0.0300	0.0310	0.0300	0.0310	0.0310	200,300
10 Aug 2021	0.0320	0.0320	0.0300	0.0310	0.0310	686,600
06 Aug 2021	0.0320	0.0320	0.0310	0.0320	0.0320	40,600
05 Aug 2021	0.0310	0.0320	0.0300	0.0320	0.0320	1,108,700
04 Aug 2021	0.0320	0.0320	0.0310	0.0320	0.0320	688,500
03 Aug 2021	0.0310	0.0320	0.0310	0.0320	0.0320	433,800
02 Aug 2021	0.0310	0.0330	0.0310	0.0320	0.0320	1,488,600
30 Jul 2021	0.0310	0.0330	0.0310	0.0320	0.0320	1,419,700
29 Jul 2021	0.0310	0.0320	0.0310	0.0310	0.0310	1,725,200
28 Jul 2021	0.0320	0.0320	0.0300	0.0320	0.0320	300
27 Jul 2021	0.0310	0.0310	0.0300	0.0310	0.0310	1,398,800
26 Jul 2021	0.0300	0.0320	0.0300	0.0320	0.0320	100,300
23 Jul 2021	0.0320	0.0320	0.0300	0.0310	0.0310	537,500
22 Jul 2021	0.0320	0.0320	0.0300	0.0310	0.0310	460,400
21 Jul 2021	0.0300	0.0320	0.0300	0.0320	0.0320	200
19 Jul 2021	0.0320	0.0320	0.0310	0.0320	0.0320	468,700
16 Jul 2021	0.0320	0.0320	0.0300	0.0320	0.0320	261,900
15 Jul 2021	0.0300	0.0320	0.0300	0.0320	0.0320	490,200
14 Jul 2021	0.0320	0.0320	0.0310	0.0310	0.0310	2,078,400
13 Jul 2021	0.0300	0.0320	0.0300	0.0320	0.0320	289,900
12 Jul 2021	0.0310	0.0320	0.0300	0.0310	0.0310	2,115,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,078.76+37.47(+1.23%)

Nikkei28,047.62+225.86(+0.81%)

Hang Seng23,801.12+325.86(+1.39%)

FTSE 1007,059.45-50.50(-0.71%)

BTC-USD57,076.77-169.32(-0.30%)

CMC Crypto 2001,469.08+26.30(+1.82%)

P5 Capital Holdings Ltd. (5AI.SI)

Straits Times Index
3,078.76
+37.47(+1.23%)

Nikkei
28,047.62
+225.86(+0.81%)

Hang Seng
23,801.12
+325.86(+1.39%)

FTSE 100
7,059.45
-50.50(-0.71%)

BTC-USD
57,076.77
-169.32(-0.30%)

CMC Crypto 200
1,469.08
+26.30(+1.82%)