Yahoo

Mail

Singapore markets close in 3 hours 26 minutes

Straits Times Index
3,377.17
-8.76(-0.26%)
Nikkei
27,676.04
-17.61(-0.06%)
Hang Seng
21,398.23
+176.07(+0.83%)
FTSE 100
7,836.71
-65.09(-0.82%)
BTC-USD
22,926.54
+192.05(+0.84%)
CMC Crypto 200
526.49
+1.35(+0.26%)

Interra Resources Limited (5GI.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0340

0.0000

(0.00%)

As of 02:56PM SGT. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.0320	0.0340	0.0310	0.0340	0.0340	130,000
03 Feb 2023	0.0300	0.0320	0.0300	0.0320	0.0320	71,100
02 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
01 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 Jan 2023	0.0360	0.0360	0.0340	0.0340	0.0340	150,000
30 Jan 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,170,000
27 Jan 2023	0.0340	0.0340	0.0300	0.0330	0.0330	684,100
26 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Jan 2023	0.0300	0.0340	0.0300	0.0340	0.0340	4,300
20 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	120,000
19 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	60,600
18 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Jan 2023	0.0310	0.0340	0.0310	0.0340	0.0340	79,500
16 Jan 2023	0.0330	0.0330	0.0320	0.0330	0.0330	120,000
13 Jan 2023	0.0320	0.0340	0.0320	0.0340	0.0340	179,900
12 Jan 2023	0.0340	0.0340	0.0320	0.0320	0.0320	13,400
11 Jan 2023	0.0320	0.0350	0.0320	0.0350	0.0350	300
10 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	388,200
06 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
03 Jan 2023	0.0340	0.0340	0.0310	0.0310	0.0310	213,100
30 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 Dec 2022	0.0310	0.0330	0.0310	0.0330	0.0330	50,100
28 Dec 2022	0.0320	0.0320	0.0310	0.0310	0.0310	252,900
27 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Dec 2022	0.0330	0.0340	0.0330	0.0330	0.0330	147,200
21 Dec 2022	0.0320	0.0330	0.0310	0.0310	0.0310	285,400
20 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	182,000
16 Dec 2022	0.0320	0.0340	0.0310	0.0340	0.0340	322,200
15 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Dec 2022	0.0320	0.0340	0.0320	0.0340	0.0340	107,000
12 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	1,100
08 Dec 2022	0.0330	0.0350	0.0330	0.0350	0.0350	113,000
07 Dec 2022	0.0330	0.0340	0.0330	0.0330	0.0330	531,200
06 Dec 2022	0.0350	0.0350	0.0340	0.0350	0.0350	350,200
05 Dec 2022	0.0340	0.0360	0.0340	0.0360	0.0360	2,291,600
02 Dec 2022	0.0300	0.0330	0.0300	0.0320	0.0320	395,300
01 Dec 2022	0.0320	0.0320	0.0310	0.0320	0.0320	240,300
30 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Nov 2022	0.0300	0.0320	0.0290	0.0320	0.0320	480,200
28 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	287,200
25 Nov 2022	0.0310	0.0310	0.0260	0.0260	0.0260	406,900
24 Nov 2022	0.0290	0.0320	0.0290	0.0310	0.0310	395,500
23 Nov 2022	0.0300	0.0310	0.0300	0.0310	0.0310	146,000
22 Nov 2022	0.0290	0.0320	0.0290	0.0320	0.0320	302,000
21 Nov 2022	0.0340	0.0340	0.0300	0.0300	0.0300	951,000
18 Nov 2022	0.0330	0.0350	0.0300	0.0320	0.0320	1,165,000
17 Nov 2022	0.0330	0.0360	0.0330	0.0350	0.0350	477,200
16 Nov 2022	0.0360	0.0360	0.0330	0.0360	0.0360	903,000
15 Nov 2022	0.0340	0.0360	0.0340	0.0360	0.0360	34,000
14 Nov 2022	0.0350	0.0350	0.0340	0.0340	0.0340	250,000
11 Nov 2022	0.0360	0.0360	0.0330	0.0340	0.0340	317,300
10 Nov 2022	0.0320	0.0350	0.0320	0.0350	0.0350	625,000
09 Nov 2022	0.0320	0.0390	0.0320	0.0350	0.0350	201,900
08 Nov 2022	0.0370	0.0370	0.0320	0.0320	0.0320	1,830,300
07 Nov 2022	0.0350	0.0380	0.0350	0.0380	0.0380	686,000
04 Nov 2022	0.0350	0.0370	0.0350	0.0370	0.0370	105,800
03 Nov 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
02 Nov 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
01 Nov 2022	0.0340	0.0390	0.0320	0.0390	0.0390	12,300
31 Oct 2022	0.0310	0.0370	0.0310	0.0370	0.0370	9,700
28 Oct 2022	0.0340	0.0390	0.0340	0.0350	0.0350	65,000
27 Oct 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
26 Oct 2022	0.0330	0.0390	0.0330	0.0390	0.0390	55,000
25 Oct 2022	0.0320	0.0380	0.0320	0.0380	0.0380	110,200
21 Oct 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
20 Oct 2022	0.0370	0.0370	0.0340	0.0370	0.0370	197,700
19 Oct 2022	0.0360	0.0370	0.0350	0.0350	0.0350	164,400
18 Oct 2022	0.0370	0.0390	0.0330	0.0350	0.0350	169,400
17 Oct 2022	0.0330	0.0390	0.0330	0.0390	0.0390	62,100
14 Oct 2022	0.0340	0.0390	0.0340	0.0390	0.0390	9,300
13 Oct 2022	0.0360	0.0390	0.0360	0.0390	0.0390	27,000
12 Oct 2022	0.0350	0.0400	0.0350	0.0400	0.0400	116,400
11 Oct 2022	0.0360	0.0400	0.0360	0.0400	0.0400	23,100
10 Oct 2022	0.0340	0.0400	0.0340	0.0400	0.0400	30,400
07 Oct 2022	0.0390	0.0390	0.0350	0.0370	0.0370	939,200
06 Oct 2022	0.0360	0.0390	0.0360	0.0390	0.0390	110,000
05 Oct 2022	0.0400	0.0400	0.0340	0.0390	0.0390	1,700
04 Oct 2022	0.0390	0.0390	0.0390	0.0390	0.0390	113,000
03 Oct 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
30 Sept 2022	0.0380	0.0390	0.0380	0.0390	0.0390	112,900
29 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
28 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
27 Sept 2022	0.0330	0.0390	0.0330	0.0390	0.0390	36,200
26 Sept 2022	0.0390	0.0390	0.0320	0.0390	0.0390	128,900
23 Sept 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
22 Sept 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Sept 2022	0.0390	0.0390	0.0370	0.0370	0.0370	225,100
20 Sept 2022	0.0390	0.0390	0.0360	0.0390	0.0390	214,900
19 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	1,000
16 Sept 2022	0.0380	0.0390	0.0380	0.0390	0.0390	60,100
15 Sept 2022	0.0390	0.0400	0.0390	0.0390	0.0390	237,700
14 Sept 2022	0.0400	0.0410	0.0400	0.0410	0.0410	105,100
13 Sept 2022	0.0380	0.0410	0.0380	0.0410	0.0410	66,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.17-8.76(-0.26%)

Nikkei27,676.04-17.61(-0.06%)

Hang Seng21,398.23+176.07(+0.83%)

FTSE 1007,836.71-65.09(-0.82%)

BTC-USD22,926.54+192.05(+0.84%)

CMC Crypto 200526.49+1.35(+0.26%)

Interra Resources Limited (5GI.SI)

Straits Times Index
3,377.17
-8.76(-0.26%)

Nikkei
27,676.04
-17.61(-0.06%)

Hang Seng
21,398.23
+176.07(+0.83%)

FTSE 100
7,836.71
-65.09(-0.82%)

BTC-USD
22,926.54
+192.05(+0.84%)

CMC Crypto 200
526.49
+1.35(+0.26%)