Yahoo

Mail

Singapore markets close in 2 hours 27 minutes

Straits Times Index
3,277.46
-15.67(-0.48%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,233.53
+32.26(+0.19%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,298.67
-2,331.38(-3.50%)
CMC Crypto 200
1,390.89
+8.31(+0.60%)

ISOTeam Ltd. (5WF.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0410

0.0000

(0.00%)

As of 02:19PM SGT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	600,000
24 Apr 2024	0.0420	0.0420	0.0410	0.0410	0.0410	1,734,000
23 Apr 2024	0.0420	0.0430	0.0420	0.0430	0.0430	377,100
22 Apr 2024	0.0420	0.0420	0.0410	0.0420	0.0420	727,700
19 Apr 2024	0.0420	0.0430	0.0410	0.0420	0.0420	3,951,400
18 Apr 2024	0.0400	0.0440	0.0400	0.0430	0.0430	12,126,700
17 Apr 2024	0.0390	0.0400	0.0390	0.0390	0.0390	608,100
16 Apr 2024	0.0400	0.0400	0.0380	0.0390	0.0390	1,085,000
15 Apr 2024	0.0400	0.0400	0.0390	0.0400	0.0400	2,312,700
12 Apr 2024	0.0410	0.0410	0.0400	0.0410	0.0410	968,000
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,859,200
09 Apr 2024	0.0420	0.0420	0.0400	0.0400	0.0400	1,434,900
08 Apr 2024	0.0390	0.0420	0.0390	0.0420	0.0420	6,000,300
05 Apr 2024	0.0390	0.0390	0.0380	0.0390	0.0390	2,721,900
04 Apr 2024	0.0390	0.0390	0.0390	0.0390	0.0390	430,000
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Apr 2024	0.0380	0.0410	0.0380	0.0400	0.0400	8,416,500
01 Apr 2024	0.0370	0.0380	0.0370	0.0380	0.0380	1,700,100
28 Mar 2024	0.0370	0.0380	0.0370	0.0380	0.0380	585,100
27 Mar 2024	0.0340	0.0390	0.0340	0.0370	0.0370	8,918,300
26 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	560,000
18 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	800,000
15 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	424,700
14 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	35,000
13 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	455,000
06 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	250,000
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Mar 2024	0.0350	0.0350	0.0340	0.0350	0.0350	418,300
29 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	682,100
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	315,000
27 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	213,000
26 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Feb 2024	0.0360	0.0360	0.0350	0.0350	0.0350	55,000
22 Feb 2024	0.0340	0.0360	0.0340	0.0350	0.0350	1,151,800
21 Feb 2024	0.0360	0.0360	0.0340	0.0340	0.0340	302,000
20 Feb 2024	0.0340	0.0360	0.0340	0.0360	0.0360	1,600,000
19 Feb 2024	0.0360	0.0360	0.0350	0.0350	0.0350	1,640,100
16 Feb 2024	0.0360	0.0370	0.0360	0.0360	0.0360	1,962,000
15 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	300,000
14 Feb 2024	0.0370	0.0370	0.0360	0.0360	0.0360	1,815,800
13 Feb 2024	0.0370	0.0380	0.0370	0.0380	0.0380	63,800
09 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	365,000
08 Feb 2024	0.0380	0.0390	0.0380	0.0380	0.0380	761,300
07 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	200,000
06 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	400,000
05 Feb 2024	0.0380	0.0390	0.0380	0.0380	0.0380	628,500
02 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	288,500
01 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	471,500
31 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,629,000
30 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	3,000
29 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	660,000
26 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
25 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	350,000
24 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	650,000
23 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	736,100
22 Jan 2024	0.0390	0.0400	0.0390	0.0390	0.0390	280,400
19 Jan 2024	0.0400	0.0400	0.0390	0.0390	0.0390	868,900
18 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	400,000
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	753,300
16 Jan 2024	0.0420	0.0420	0.0400	0.0400	0.0400	705,200
15 Jan 2024	0.0420	0.0420	0.0410	0.0420	0.0420	1,317,700
12 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	250,000
11 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	300,000
10 Jan 2024	0.0410	0.0420	0.0410	0.0420	0.0420	1,160,100
09 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	50,000
08 Jan 2024	0.0410	0.0430	0.0410	0.0430	0.0430	456,500
05 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
04 Jan 2024	0.0420	0.0420	0.0410	0.0410	0.0410	260,900
03 Jan 2024	0.0420	0.0430	0.0420	0.0430	0.0430	300,100
02 Jan 2024	0.0420	0.0430	0.0420	0.0430	0.0430	583,400
29 Dec 2023	0.0420	0.0430	0.0420	0.0430	0.0430	600,200
28 Dec 2023	0.0410	0.0430	0.0410	0.0430	0.0430	1,751,800
27 Dec 2023	0.0410	0.0420	0.0410	0.0420	0.0420	419,700
26 Dec 2023	0.0420	0.0420	0.0410	0.0410	0.0410	661,900
22 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	570,000
21 Dec 2023	0.0420	0.0430	0.0410	0.0430	0.0430	2,332,300
20 Dec 2023	0.0420	0.0430	0.0420	0.0420	0.0420	401,200
19 Dec 2023	0.0430	0.0430	0.0420	0.0420	0.0420	191,300
18 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0420	1,164,000
15 Dec 2023	0.0410	0.0420	0.0410	0.0420	0.0420	432,100
14 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Dec 2023	0.0410	0.0410	0.0400	0.0400	0.0400	200
12 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,300,000
08 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	980,000
07 Dec 2023	0.0410	0.0410	0.0400	0.0400	0.0400	510,000
06 Dec 2023	0.0400	0.0410	0.0400	0.0410	0.0410	512,000
05 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
01 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,277.46-15.67(-0.48%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,233.53+32.26(+0.19%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,298.67-2,331.38(-3.50%)

CMC Crypto 2001,390.89+8.31(+0.60%)

ISOTeam Ltd. (5WF.SI)

Straits Times Index
3,277.46
-15.67(-0.48%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,233.53
+32.26(+0.19%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,298.67
-2,331.38(-3.50%)

CMC Crypto 200
1,390.89
+8.31(+0.60%)