Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,451.87
-79.85(-0.34%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Silverlake Axis Ltd (5CP.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3700

0.0000

(0.00%)

At close: 05:06PM SGT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3650	0.3700	0.3650	0.3700	0.3700	748,100
02 Feb 2023	0.3600	0.3700	0.3600	0.3700	0.3700	704,800
01 Feb 2023	0.3550	0.3650	0.3550	0.3600	0.3600	614,200
31 Jan 2023	0.3550	0.3650	0.3500	0.3600	0.3600	931,000
30 Jan 2023	0.3700	0.3750	0.3500	0.3500	0.3500	1,138,900
27 Jan 2023	0.3700	0.3750	0.3650	0.3750	0.3750	393,100
26 Jan 2023	0.3700	0.3750	0.3700	0.3750	0.3750	487,100
25 Jan 2023	0.3650	0.3750	0.3650	0.3700	0.3700	949,700
20 Jan 2023	0.3550	0.3700	0.3550	0.3650	0.3650	1,144,000
19 Jan 2023	0.3500	0.3600	0.3450	0.3550	0.3550	873,200
18 Jan 2023	0.3500	0.3550	0.3450	0.3500	0.3500	283,000
17 Jan 2023	0.3450	0.3550	0.3400	0.3500	0.3500	373,500
16 Jan 2023	0.3500	0.3500	0.3400	0.3450	0.3450	414,400
13 Jan 2023	0.3450	0.3500	0.3450	0.3500	0.3500	390,400
12 Jan 2023	0.3500	0.3500	0.3450	0.3450	0.3450	286,700
11 Jan 2023	0.3500	0.3500	0.3450	0.3450	0.3450	202,100
10 Jan 2023	0.3550	0.3600	0.3500	0.3500	0.3500	375,300
09 Jan 2023	0.3550	0.3600	0.3500	0.3500	0.3500	365,900
06 Jan 2023	0.3500	0.3550	0.3500	0.3550	0.3550	61,500
05 Jan 2023	0.3550	0.3550	0.3500	0.3500	0.3500	611,800
04 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	188,900
03 Jan 2023	0.3600	0.3600	0.3550	0.3550	0.3550	308,300
30 Dec 2022	0.3600	0.3700	0.3600	0.3600	0.3600	822,500
29 Dec 2022	0.3650	0.3650	0.3500	0.3550	0.3550	766,700
28 Dec 2022	0.3650	0.3650	0.3600	0.3650	0.3650	676,600
27 Dec 2022	0.3750	0.3800	0.3650	0.3650	0.3650	667,700
23 Dec 2022	0.3800	0.3800	0.3700	0.3750	0.3750	325,700
22 Dec 2022	0.3800	0.3850	0.3750	0.3850	0.3850	1,604,500
21 Dec 2022	0.3750	0.3800	0.3750	0.3800	0.3800	391,400
20 Dec 2022	0.3750	0.3750	0.3700	0.3750	0.3750	102,600
19 Dec 2022	0.3750	0.3750	0.3700	0.3700	0.3700	322,400
16 Dec 2022	0.3750	0.3800	0.3700	0.3750	0.3750	639,300
15 Dec 2022	0.3850	0.3850	0.3750	0.3800	0.3800	501,100
14 Dec 2022	0.3800	0.3850	0.3750	0.3850	0.3850	997,100
13 Dec 2022	0.3800	0.3800	0.3750	0.3800	0.3800	807,900
12 Dec 2022	0.3900	0.3900	0.3750	0.3750	0.3750	633,300
09 Dec 2022	0.3900	0.3950	0.3850	0.3850	0.3850	2,760,500
08 Dec 2022	0.3850	0.3900	0.3850	0.3900	0.3900	1,392,300
07 Dec 2022	0.3900	0.3900	0.3800	0.3850	0.3850	822,300
06 Dec 2022	0.3850	0.4000	0.3800	0.3850	0.3850	2,646,900
05 Dec 2022	0.3700	0.3900	0.3700	0.3800	0.3800	1,973,200
02 Dec 2022	0.3750	0.3750	0.3650	0.3700	0.3700	394,600
01 Dec 2022	0.3800	0.3800	0.3700	0.3700	0.3700	418,100
30 Nov 2022	0.3600	0.3800	0.3550	0.3750	0.3750	3,227,500
29 Nov 2022	0.3550	0.3600	0.3500	0.3600	0.3600	227,100
28 Nov 2022	0.3600	0.3600	0.3500	0.3550	0.3550	600,000
25 Nov 2022	0.3550	0.3650	0.3550	0.3550	0.3550	616,300
24 Nov 2022	0.3500	0.3650	0.3500	0.3550	0.3550	930,200
23 Nov 2022	0.3350	0.3550	0.3350	0.3550	0.3550	2,083,800
22 Nov 2022	0.3350	0.3400	0.3300	0.3350	0.3350	335,000
21 Nov 2022	0.3400	0.3400	0.3300	0.3300	0.3300	747,200
18 Nov 2022	0.3400	0.3450	0.3300	0.3350	0.3350	775,500
17 Nov 2022	0.3350	0.3450	0.3350	0.3400	0.3400	1,947,200
16 Nov 2022	0.3250	0.3400	0.3200	0.3350	0.3350	1,628,000
15 Nov 2022	0.3300	0.3450	0.3200	0.3200	0.3200	6,324,100
14 Nov 2022	0.3150	0.3200	0.3100	0.3150	0.3150	993,100
11 Nov 2022	0.3150	0.3200	0.3100	0.3150	0.3150	830,000
10 Nov 2022	0.3050	0.3100	0.3050	0.3050	0.3050	291,200
09 Nov 2022	0.3100	0.3100	0.3050	0.3100	0.3100	242,800
08 Nov 2022	0.3100	0.3150	0.3050	0.3050	0.3050	589,200
07 Nov 2022	0.3150	0.3200	0.3100	0.3100	0.3100	557,200
04 Nov 2022	0.3200	0.3200	0.3100	0.3200	0.3200	298,700
04 Nov 2022	0.007 Dividend
03 Nov 2022	0.3200	0.3300	0.3200	0.3250	0.3180	1,523,100
02 Nov 2022	0.3250	0.3300	0.3200	0.3250	0.3180	996,900
01 Nov 2022	0.3200	0.3300	0.3200	0.3300	0.3229	407,600
31 Oct 2022	0.3250	0.3300	0.3200	0.3250	0.3180	295,600
28 Oct 2022	0.3250	0.3250	0.3150	0.3250	0.3180	346,500
27 Oct 2022	0.3200	0.3250	0.3150	0.3200	0.3131	194,400
26 Oct 2022	0.3150	0.3250	0.3150	0.3250	0.3180	383,800
25 Oct 2022	0.3150	0.3250	0.3100	0.3150	0.3082	1,113,000
21 Oct 2022	0.3200	0.3200	0.3100	0.3150	0.3082	138,800
20 Oct 2022	0.3100	0.3250	0.3100	0.3150	0.3082	2,058,800
19 Oct 2022	0.3150	0.3200	0.3050	0.3200	0.3131	444,600
18 Oct 2022	0.3100	0.3150	0.3050	0.3100	0.3033	390,700
17 Oct 2022	0.3100	0.3150	0.3050	0.3100	0.3033	554,600
14 Oct 2022	0.3150	0.3200	0.3100	0.3200	0.3131	268,200
13 Oct 2022	0.3100	0.3200	0.3100	0.3200	0.3131	300,700
12 Oct 2022	0.3200	0.3250	0.3100	0.3150	0.3082	706,500
11 Oct 2022	0.3250	0.3300	0.3200	0.3300	0.3229	256,200
10 Oct 2022	0.3350	0.3350	0.3250	0.3250	0.3180	129,800
07 Oct 2022	0.3400	0.3400	0.3300	0.3350	0.3278	150,000
06 Oct 2022	0.3350	0.3350	0.3350	0.3350	0.3278	56,400
05 Oct 2022	0.3350	0.3400	0.3200	0.3300	0.3229	855,500
04 Oct 2022	0.3200	0.3300	0.3200	0.3300	0.3229	797,500
03 Oct 2022	0.3200	0.3200	0.3050	0.3200	0.3131	1,171,600
30 Sept 2022	0.3350	0.3350	0.3150	0.3200	0.3131	728,700
29 Sept 2022	0.3350	0.3400	0.3300	0.3300	0.3229	313,700
28 Sept 2022	0.3500	0.3500	0.3300	0.3300	0.3229	587,400
27 Sept 2022	0.3450	0.3500	0.3450	0.3450	0.3376	333,900
26 Sept 2022	0.3450	0.3500	0.3450	0.3450	0.3376	760,900
23 Sept 2022	0.3400	0.3500	0.3400	0.3450	0.3376	426,700
22 Sept 2022	0.3450	0.3500	0.3400	0.3450	0.3376	248,800
21 Sept 2022	0.3400	0.3500	0.3400	0.3500	0.3425	235,500
20 Sept 2022	0.3500	0.3500	0.3400	0.3400	0.3327	256,700
19 Sept 2022	0.3500	0.3500	0.3400	0.3500	0.3425	536,900
16 Sept 2022	0.3350	0.3450	0.3350	0.3450	0.3376	626,600
15 Sept 2022	0.3500	0.3500	0.3400	0.3400	0.3327	409,500
14 Sept 2022	0.3400	0.3550	0.3400	0.3500	0.3425	750,300
13 Sept 2022	0.3550	0.3550	0.3300	0.3500	0.3425	2,760,700
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%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,451.87-79.85(-0.34%)

CMC Crypto 200535.42-1.43(-0.27%)

Silverlake Axis Ltd (5CP.SI)

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

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,451.87
-79.85(-0.34%)

CMC Crypto 200
535.42
-1.43(-0.27%)