Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Hiap Tong Corporation Ltd. (5PO.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0710-0.0010 (-1.39%)
At close: 04:54PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.06900.07100.06900.07100.071013,000
02 Dec 20210.07200.07200.07200.07200.0720-
01 Dec 20210.07000.07200.07000.07200.072064,500
30 Nov 20210.07100.07100.07000.07000.0700120,000
29 Nov 20210.07200.07200.07000.07200.0720211,000
26 Nov 20210.07500.07500.07500.07500.0750-
25 Nov 20210.07500.07500.07500.07500.0750-
24 Nov 20210.07500.07500.07500.07500.0750224,200
23 Nov 20210.07500.07500.07500.07500.0750276,800
22 Nov 20210.07200.07200.07200.07200.0720150,000
19 Nov 20210.07100.07400.07100.07400.07408,300
18 Nov 20210.07200.07200.07200.07200.0720-
17 Nov 20210.07200.07200.07200.07200.0720-
16 Nov 20210.07200.07200.07200.07200.0720-
15 Nov 20210.07200.07200.07200.07200.072051,000
12 Nov 20210.07100.07200.07100.07200.0720270,000
11 Nov 20210.07100.07100.07100.07100.071040,000
10 Nov 20210.07100.07100.07100.07100.071070,000
09 Nov 20210.07100.07100.07100.07100.0710-
08 Nov 20210.07100.07100.07100.07100.071060,000
05 Nov 20210.07100.07100.07000.07000.0700100,000
03 Nov 20210.07600.07600.07600.07600.0760-
02 Nov 20210.07600.07600.07600.07600.0760-
01 Nov 20210.07600.07600.07600.07600.076060,700
29 Oct 20210.07600.07600.07600.07600.0760-
28 Oct 20210.07600.07600.07600.07600.0760100
27 Oct 20210.07100.08300.07100.07700.07701,296,300
26 Oct 20210.07100.07100.07100.07100.071018,000
25 Oct 20210.07500.07500.07100.07100.0710270,000
22 Oct 20210.07000.07700.07000.07500.0750368,400
21 Oct 20210.07000.07100.07000.07100.071026,600
20 Oct 20210.07000.07000.07000.07000.0700-
19 Oct 20210.07000.07000.07000.07000.0700-
18 Oct 20210.07000.07000.07000.07000.0700-
15 Oct 20210.07000.07000.07000.07000.07007,600
14 Oct 20210.07000.07000.07000.07000.0700-
13 Oct 20210.07000.07000.07000.07000.0700120,000
12 Oct 20210.07000.07000.07000.07000.0700-
11 Oct 20210.07000.07000.07000.07000.0700-
08 Oct 20210.07000.07000.07000.07000.0700200,000
07 Oct 20210.06700.06700.06700.06700.0670-
06 Oct 20210.06700.06700.06700.06700.0670-
05 Oct 20210.06800.06800.06700.06700.06701,100
04 Oct 20210.06900.06900.06900.06900.0690-
01 Oct 20210.07300.07300.06900.06900.0690158,400
30 Sep 20210.07100.07100.07100.07100.0710101,100
29 Sep 20210.06500.06500.06500.06500.065050,000
28 Sep 20210.06600.06600.06600.06600.0660-
27 Sep 20210.06800.06800.06600.06600.0660141,500
24 Sep 20210.06800.06800.06800.06800.0680-
23 Sep 20210.06800.06800.06800.06800.0680-
22 Sep 20210.06800.06800.06700.06800.068086,800
21 Sep 20210.06900.06900.06900.06900.06906,300
20 Sep 20210.06800.07300.06700.06800.068067,200
17 Sep 20210.06700.06700.06600.06600.0660191,000
16 Sep 20210.06500.06500.06500.06500.0650-
15 Sep 20210.06500.06500.06500.06500.065070,000
14 Sep 20210.06600.06600.06600.06600.0660-
13 Sep 20210.06600.06600.06500.06600.0660100,000
10 Sep 20210.06700.06700.06700.06700.0670-
09 Sep 20210.06700.06700.06700.06700.0670500
08 Sep 20210.06500.06500.06500.06500.0650-
07 Sep 20210.06800.06800.06500.06500.0650100,000
06 Sep 20210.06900.06900.06800.06800.068057,600
03 Sep 20210.06800.06800.06800.06800.0680-
02 Sep 20210.06800.06800.06800.06800.0680-
01 Sep 20210.06800.06800.06800.06800.0680-
31 Aug 20210.06800.06800.06800.06800.0680-
30 Aug 20210.06800.06800.06800.06800.0680-
27 Aug 20210.06900.06900.06800.06800.068025,000
26 Aug 20210.07100.07100.07100.07100.0710-
25 Aug 20210.07100.07100.07100.07100.0710-
24 Aug 20210.06900.07100.06900.07100.0710101,100
23 Aug 20210.06800.06800.06800.06800.0680-
20 Aug 20210.06800.06800.06800.06800.0680-
19 Aug 20210.07100.07100.06800.06800.0680267,400
18 Aug 20210.07200.07200.07200.07200.0720-
17 Aug 20210.07300.07300.07200.07200.0720222,900
16 Aug 20210.07400.07400.07400.07400.0740205,500
13 Aug 20210.08400.08400.07500.07500.075069,700
12 Aug 20210.07500.07500.07500.07500.0750-
11 Aug 20210.07500.07500.07500.07500.0750-
10 Aug 20210.07500.07500.07400.07500.0750332,000
06 Aug 20210.07500.07500.07500.07500.075011,500
05 Aug 20210.07500.07500.07500.07500.0750100,000
04 Aug 20210.07800.07800.07700.07700.0770115,000
03 Aug 20210.07500.07700.07300.07700.0770225,300
02 Aug 20210.07500.07500.07500.07500.0750-
30 Jul 20210.07300.07500.07300.07500.075069,100
29 Jul 20210.07900.07900.07900.07900.0790-
28 Jul 20210.07500.07900.07200.07900.079035,100
27 Jul 20210.07700.07700.07700.07700.0770100,000
26 Jul 20210.07900.07900.07700.07800.0780400,000
23 Jul 20210.07900.07900.07500.07800.0780213,600
22 Jul 20210.08200.08400.07900.07900.0790405,000
21 Jul 20210.08200.08300.07800.07800.0780493,500
19 Jul 20210.08500.08900.08200.08200.0820752,900
16 Jul 20210.07700.09300.07700.08300.08304,267,300
15 Jul 20210.07800.07800.07700.07700.0770465,600
14 Jul 20210.07800.08200.07800.08000.08001,413,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...