Yahoo

Mail

Singapore markets close in 5 hours 58 minutes

Straits Times Index
3,297.91
+5.22(+0.16%)
Nikkei
38,299.71
+25.66(+0.07%)
Hang Seng
18,125.18
+362.15(+2.04%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,476.29
-2,395.53(-4.00%)
CMC Crypto 200
1,259.45
-79.61(-5.95%)

TalkMed Group Limited (5G3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4100

0.0000

(0.00%)

As of 04:59PM SGT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4100	0.4100	0.4050	0.4100	0.4100	33,200
30 Apr 2024	0.013 Dividend
29 Apr 2024	0.4050	0.4200	0.4050	0.4200	0.4070	22,300
26 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4022	-
25 Apr 2024	0.4100	0.4150	0.4100	0.4150	0.4022	4,200
24 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.3876	-
23 Apr 2024	0.4200	0.4200	0.4000	0.4000	0.3876	16,100
22 Apr 2024	0.4100	0.4200	0.4100	0.4200	0.4070	6,000
19 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.3973	5,000
18 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4070	26,100
17 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4070	7,000
16 Apr 2024	0.4250	0.4250	0.4100	0.4100	0.3973	9,700
15 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4118	-
12 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4118	30,000
11 Apr 2024	0.4250	0.4400	0.4200	0.4250	0.4118	52,200
09 Apr 2024	0.4450	0.4450	0.4250	0.4250	0.4118	4,300
08 Apr 2024	0.3900	0.4550	0.3900	0.4500	0.4361	218,800
05 Apr 2024	0.3800	0.3850	0.3800	0.3800	0.3682	131,200
04 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3682	48,000
03 Apr 2024	0.3800	0.3800	0.3700	0.3800	0.3682	100,900
02 Apr 2024	0.3700	0.3800	0.3700	0.3800	0.3682	50,000
01 Apr 2024	0.3600	0.3600	0.3550	0.3550	0.3440	7,000
28 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3489	38,400
27 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
26 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	30,000
25 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3537	45,000
22 Mar 2024	0.3650	0.3700	0.3600	0.3700	0.3585	30,400
21 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3537	50,100
20 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
19 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	103,100
18 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
15 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
14 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
13 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
12 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	5,000
11 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3585	100
08 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3634	700
07 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
06 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
05 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
04 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	-
01 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3537	200
29 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3634	200
28 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3634	8,300
27 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3634	2,000
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3585	-
23 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3585	30,000
22 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3634	-
21 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3634	300
20 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3537	4,500
19 Feb 2024	0.3750	0.3750	0.3650	0.3650	0.3537	62,700
16 Feb 2024	0.3700	0.3800	0.3650	0.3800	0.3682	15,400
15 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
14 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
13 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
09 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	100
08 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3585	500
07 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3585	-
06 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3585	-
05 Feb 2024	0.3650	0.3700	0.3650	0.3700	0.3585	56,000
02 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
30 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
26 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
25 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	100
24 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	200
23 Jan 2024	0.3700	0.3800	0.3650	0.3800	0.3682	21,100
22 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3537	6,000
19 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3537	50,000
18 Jan 2024	0.3750	0.3750	0.3700	0.3750	0.3634	69,100
17 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3585	33,200
16 Jan 2024	0.3700	0.3800	0.3700	0.3700	0.3585	60,700
15 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3634	100
12 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3634	-
11 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3634	1,000
10 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
09 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	3,700
08 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3682	9,200
05 Jan 2024	0.3700	0.3800	0.3700	0.3750	0.3634	27,900
04 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3682	-
03 Jan 2024	0.3700	0.3850	0.3700	0.3800	0.3682	6,100
02 Jan 2024	0.3700	0.3750	0.3700	0.3700	0.3585	20,000
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3682	-
28 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3682	15,500
27 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3682	-
26 Dec 2023	0.3650	0.3800	0.3650	0.3800	0.3682	200
22 Dec 2023	0.3650	0.3650	0.3650	0.3650	0.3537	-
21 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3537	7,500
20 Dec 2023	0.3750	0.3800	0.3750	0.3750	0.3634	13,000
19 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3682	10,000
18 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3682	15,600
15 Dec 2023	0.3850	0.3850	0.3800	0.3800	0.3682	1,600
14 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3731	200
13 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3634	-
12 Dec 2023	0.3900	0.3900	0.3750	0.3750	0.3634	100,200
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3779	-
08 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3779	-
07 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3779	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.91+5.22(+0.16%)

Nikkei38,299.71+25.66(+0.07%)

Hang Seng18,125.18+362.15(+2.04%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,476.29-2,395.53(-4.00%)

CMC Crypto 2001,259.45-79.61(-5.95%)

TalkMed Group Limited (5G3.SI)

Straits Times Index
3,297.91
+5.22(+0.16%)

Nikkei
38,299.71
+25.66(+0.07%)

Hang Seng
18,125.18
+362.15(+2.04%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,476.29
-2,395.53(-4.00%)

CMC Crypto 200
1,259.45
-79.61(-5.95%)