Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,961.94
-233.41(-0.53%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Interra Resources Limited (5GI.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0360

+0.0010

(+2.86%)

At close: 04:18PM SGT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0340	0.0360	0.0340	0.0360	0.0360	22,100
07 Dec 2023	0.0330	0.0370	0.0330	0.0350	0.0350	452,000
06 Dec 2023	0.0370	0.0370	0.0340	0.0340	0.0340	45,500
05 Dec 2023	0.0340	0.0370	0.0340	0.0370	0.0370	10,300
04 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
01 Dec 2023	0.0340	0.0380	0.0340	0.0380	0.0380	36,300
30 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 Nov 2023	0.0360	0.0360	0.0340	0.0360	0.0360	115,800
27 Nov 2023	0.0330	0.0370	0.0330	0.0370	0.0370	106,400
24 Nov 2023	0.0350	0.0360	0.0350	0.0350	0.0350	148,900
23 Nov 2023	0.0340	0.0350	0.0340	0.0340	0.0340	70,700
22 Nov 2023	0.0380	0.0380	0.0330	0.0340	0.0340	32,500
21 Nov 2023	0.0380	0.0380	0.0350	0.0380	0.0380	14,600
20 Nov 2023	0.0350	0.0410	0.0340	0.0380	0.0380	106,300
17 Nov 2023	0.0350	0.0380	0.0350	0.0350	0.0350	47,300
16 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
15 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	108,200
14 Nov 2023	0.0370	0.0370	0.0350	0.0360	0.0360	178,600
10 Nov 2023	0.0350	0.0360	0.0350	0.0360	0.0360	166,300
09 Nov 2023	0.0360	0.0400	0.0360	0.0360	0.0360	684,700
08 Nov 2023	0.0360	0.0370	0.0360	0.0360	0.0360	78,200
07 Nov 2023	0.0370	0.0390	0.0360	0.0360	0.0360	1,301,300
06 Nov 2023	0.0380	0.0390	0.0380	0.0380	0.0380	150,100
03 Nov 2023	0.0380	0.0390	0.0380	0.0380	0.0380	672,400
02 Nov 2023	0.0360	0.0380	0.0360	0.0360	0.0360	600
01 Nov 2023	0.0360	0.0370	0.0360	0.0360	0.0360	524,900
31 Oct 2023	0.0370	0.0370	0.0360	0.0370	0.0370	82,500
30 Oct 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
27 Oct 2023	0.0370	0.0390	0.0360	0.0370	0.0370	1,236,700
26 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	717,100
25 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	560,100
24 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	725,700
23 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	150,400
20 Oct 2023	0.0380	0.0390	0.0370	0.0380	0.0380	373,300
19 Oct 2023	0.0380	0.0390	0.0370	0.0380	0.0380	2,386,900
18 Oct 2023	0.0380	0.0410	0.0380	0.0390	0.0390	2,765,500
17 Oct 2023	0.0380	0.0390	0.0380	0.0380	0.0380	342,600
16 Oct 2023	0.0400	0.0400	0.0380	0.0390	0.0390	1,448,000
13 Oct 2023	0.0370	0.0390	0.0370	0.0380	0.0380	464,000
12 Oct 2023	0.0370	0.0380	0.0370	0.0380	0.0380	880,000
11 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	163,900
10 Oct 2023	0.0370	0.0370	0.0360	0.0360	0.0360	700,800
09 Oct 2023	0.0360	0.0360	0.0360	0.0360	0.0360	535,900
06 Oct 2023	0.0360	0.0360	0.0350	0.0360	0.0360	31,600
05 Oct 2023	0.0360	0.0370	0.0360	0.0370	0.0370	531,700
04 Oct 2023	0.0360	0.0370	0.0350	0.0370	0.0370	842,200
03 Oct 2023	0.0350	0.0360	0.0350	0.0360	0.0360	2,028,100
02 Oct 2023	0.0350	0.0370	0.0350	0.0370	0.0370	627,800
29 Sept 2023	0.0350	0.0370	0.0350	0.0360	0.0360	480,800
28 Sept 2023	0.0350	0.0360	0.0350	0.0350	0.0350	592,600
27 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	45,000
26 Sept 2023	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
25 Sept 2023	0.0340	0.0340	0.0330	0.0330	0.0330	432,900
22 Sept 2023	0.0340	0.0340	0.0330	0.0330	0.0330	349,100
21 Sept 2023	0.0350	0.0350	0.0330	0.0340	0.0340	663,000
20 Sept 2023	0.0350	0.0360	0.0340	0.0350	0.0350	431,000
19 Sept 2023	0.0340	0.0360	0.0340	0.0360	0.0360	2,802,700
18 Sept 2023	0.0360	0.0360	0.0340	0.0340	0.0340	80,000
15 Sept 2023	0.0350	0.0360	0.0340	0.0360	0.0360	2,113,500
14 Sept 2023	0.0340	0.0350	0.0330	0.0350	0.0350	484,900
13 Sept 2023	0.0340	0.0350	0.0340	0.0350	0.0350	218,700
12 Sept 2023	0.0340	0.0340	0.0330	0.0340	0.0340	153,300
11 Sept 2023	0.0330	0.0340	0.0330	0.0340	0.0340	601,300
08 Sept 2023	0.0340	0.0350	0.0330	0.0350	0.0350	809,800
07 Sept 2023	0.0330	0.0350	0.0330	0.0340	0.0340	817,100
06 Sept 2023	0.0330	0.0350	0.0330	0.0340	0.0340	1,040,100
05 Sept 2023	0.0320	0.0340	0.0310	0.0320	0.0320	542,600
04 Sept 2023	0.0320	0.0320	0.0320	0.0320	0.0320	407,000
31 Aug 2023	0.0320	0.0330	0.0320	0.0330	0.0330	567,200
30 Aug 2023	0.0330	0.0330	0.0320	0.0320	0.0320	153,200
29 Aug 2023	0.0330	0.0330	0.0320	0.0320	0.0320	145,000
28 Aug 2023	0.0330	0.0340	0.0320	0.0320	0.0320	2,043,900
25 Aug 2023	0.0320	0.0320	0.0310	0.0320	0.0320	237,200
24 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Aug 2023	0.0320	0.0330	0.0320	0.0330	0.0330	350,100
22 Aug 2023	0.0310	0.0320	0.0310	0.0310	0.0310	833,600
21 Aug 2023	0.0330	0.0340	0.0310	0.0340	0.0340	822,300
18 Aug 2023	0.0350	0.0350	0.0320	0.0320	0.0320	1,034,500
17 Aug 2023	0.0350	0.0350	0.0330	0.0340	0.0340	618,500
16 Aug 2023	0.0350	0.0360	0.0330	0.0330	0.0330	1,368,700
15 Aug 2023	0.0320	0.0380	0.0320	0.0350	0.0350	131,035,900
14 Aug 2023	0.0310	0.0330	0.0310	0.0320	0.0320	350,900
11 Aug 2023	0.0340	0.0340	0.0330	0.0340	0.0340	197,700
10 Aug 2023	0.0320	0.0340	0.0320	0.0320	0.0320	10,800
08 Aug 2023	0.0340	0.0340	0.0320	0.0340	0.0340	414,600
07 Aug 2023	0.0340	0.0340	0.0320	0.0330	0.0330	47,700
04 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 Aug 2023	0.0320	0.0340	0.0320	0.0320	0.0320	6,537,800
02 Aug 2023	0.0350	0.0350	0.0320	0.0320	0.0320	282,300
01 Aug 2023	0.0340	0.0340	0.0320	0.0330	0.0330	145,500
31 Jul 2023	0.0330	0.0330	0.0320	0.0320	0.0320	101,300
28 Jul 2023	0.0340	0.0340	0.0330	0.0330	0.0330	195,300
27 Jul 2023	0.0340	0.0340	0.0330	0.0330	0.0330	82,000
26 Jul 2023	0.0350	0.0350	0.0330	0.0330	0.0330	102,000
25 Jul 2023	0.0330	0.0340	0.0330	0.0330	0.0330	425,700
24 Jul 2023	0.0330	0.0340	0.0320	0.0330	0.0330	424,900
21 Jul 2023	0.0330	0.0330	0.0320	0.0330	0.0330	675,700
20 Jul 2023	0.0320	0.0330	0.0310	0.0330	0.0330	549,000
19 Jul 2023	0.0340	0.0340	0.0320	0.0320	0.0320	612,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,961.94-233.41(-0.53%)

CMC Crypto 200914.81+18.10(+2.02%)

Interra Resources Limited (5GI.SI)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,961.94
-233.41(-0.53%)

CMC Crypto 200
914.81
+18.10(+2.02%)