Yahoo

Mail

Singapore markets close in 5 hours 14 minutes

Straits Times Index
3,304.54
+11.85(+0.36%)
Nikkei
38,299.71
+25.66(+0.07%)
Hang Seng
18,146.80
+383.77(+2.16%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,405.21
-2,699.58(-4.49%)
CMC Crypto 200
1,264.20
-74.86(-5.59%)

Riverstone Holdings Limited (AP4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8050

+0.0200

(+2.55%)

As of 11:35AM 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
02 May 2024	0.7850	0.8100	0.7850	0.8050	0.8050	1,183,200
30 Apr 2024	0.8000	0.8000	0.7800	0.7850	0.7850	2,713,600
30 Apr 2024	0.075 Dividend
29 Apr 2024	0.8000	0.8250	0.7900	0.8200	0.7450	3,175,000
26 Apr 2024	0.8150	0.8150	0.7900	0.7950	0.7223	1,905,400
25 Apr 2024	0.8200	0.8250	0.8100	0.8150	0.7405	2,206,200
24 Apr 2024	0.8000	0.8250	0.8000	0.8200	0.7450	2,542,100
23 Apr 2024	0.8000	0.8050	0.7950	0.8000	0.7268	801,200
22 Apr 2024	0.7900	0.8150	0.7900	0.8050	0.7314	1,248,100
19 Apr 2024	0.7950	0.8050	0.7850	0.7900	0.7177	1,427,500
18 Apr 2024	0.8050	0.8100	0.7900	0.7950	0.7223	1,941,900
17 Apr 2024	0.7900	0.8150	0.7900	0.8050	0.7314	1,734,200
16 Apr 2024	0.8050	0.8050	0.7750	0.7800	0.7087	4,849,700
15 Apr 2024	0.7600	0.8100	0.7600	0.8050	0.7314	4,880,000
12 Apr 2024	0.7600	0.7750	0.7600	0.7600	0.6905	2,070,700
11 Apr 2024	0.7800	0.7850	0.7600	0.7700	0.6996	1,816,800
09 Apr 2024	0.7900	0.7900	0.7650	0.7800	0.7087	3,140,500
08 Apr 2024	0.8000	0.8050	0.7900	0.7900	0.7177	1,515,400
05 Apr 2024	0.8100	0.8100	0.7900	0.8000	0.7268	2,231,500
04 Apr 2024	0.8000	0.8200	0.7950	0.8100	0.7359	3,120,200
03 Apr 2024	0.8100	0.8200	0.7950	0.8000	0.7268	2,453,400
02 Apr 2024	0.8200	0.8250	0.8100	0.8150	0.7405	1,364,300
01 Apr 2024	0.8500	0.8500	0.7900	0.8200	0.7450	2,976,900
28 Mar 2024	0.8100	0.8500	0.8100	0.8500	0.7723	5,441,500
27 Mar 2024	0.8200	0.8250	0.8050	0.8200	0.7450	2,396,100
26 Mar 2024	0.8150	0.8200	0.8050	0.8200	0.7450	2,611,000
25 Mar 2024	0.8050	0.8250	0.7900	0.8100	0.7359	2,638,100
22 Mar 2024	0.8100	0.8300	0.8100	0.8200	0.7450	4,447,400
21 Mar 2024	0.7700	0.8400	0.7700	0.8100	0.7359	19,574,400
20 Mar 2024	0.7300	0.7700	0.7300	0.7650	0.6950	8,638,400
19 Mar 2024	0.7100	0.7300	0.7050	0.7250	0.6587	2,661,600
18 Mar 2024	0.6850	0.7150	0.6800	0.7100	0.6451	12,480,800
15 Mar 2024	0.6800	0.6800	0.6550	0.6750	0.6133	43,792,800
15 Mar 2024	0.01419 Dividend
14 Mar 2024	0.7000	0.7000	0.6800	0.6850	0.6095	3,845,200
13 Mar 2024	0.6950	0.7050	0.6900	0.7000	0.6228	4,854,100
12 Mar 2024	0.6950	0.7000	0.6850	0.6950	0.6184	3,307,900
11 Mar 2024	0.6950	0.7000	0.6800	0.6950	0.6184	2,205,400
08 Mar 2024	0.6750	0.7050	0.6700	0.6950	0.6184	4,423,100
07 Mar 2024	0.6800	0.6800	0.6650	0.6700	0.5961	2,812,200
06 Mar 2024	0.6750	0.6900	0.6650	0.6700	0.5961	4,601,600
05 Mar 2024	0.6650	0.6900	0.6600	0.6800	0.6050	4,414,600
04 Mar 2024	0.6850	0.6850	0.6600	0.6650	0.5917	9,559,200
01 Mar 2024	0.6850	0.7000	0.6800	0.6850	0.6095	4,935,400
29 Feb 2024	0.7350	0.7350	0.6750	0.6750	0.6006	6,217,000
28 Feb 2024	0.7400	0.7450	0.7100	0.7250	0.6450	2,815,800
27 Feb 2024	0.7250	0.7400	0.7150	0.7400	0.6584	2,479,300
26 Feb 2024	0.7400	0.7400	0.7150	0.7250	0.6450	2,033,000
23 Feb 2024	0.7400	0.7500	0.7350	0.7450	0.6628	1,192,900
22 Feb 2024	0.7500	0.7500	0.7300	0.7450	0.6628	2,164,600
21 Feb 2024	0.7500	0.7600	0.7300	0.7500	0.6673	6,871,000
20 Feb 2024	0.7300	0.7550	0.7250	0.7550	0.6717	3,420,900
19 Feb 2024	0.7200	0.7350	0.7000	0.7300	0.6495	2,293,100
16 Feb 2024	0.7100	0.7350	0.6950	0.7300	0.6495	3,576,900
15 Feb 2024	0.7100	0.7250	0.7000	0.7050	0.6272	3,137,100
14 Feb 2024	0.7150	0.7150	0.7000	0.7100	0.6317	1,644,300
13 Feb 2024	0.7200	0.7300	0.7000	0.7200	0.6406	930,900
09 Feb 2024	0.7200	0.7300	0.7150	0.7250	0.6450	342,700
08 Feb 2024	0.7400	0.7400	0.7150	0.7200	0.6406	1,071,200
07 Feb 2024	0.7500	0.7550	0.7250	0.7350	0.6539	3,821,300
06 Feb 2024	0.7250	0.7500	0.7150	0.7450	0.6628	6,790,100
05 Feb 2024	0.7100	0.7300	0.7050	0.7200	0.6406	2,622,200
02 Feb 2024	0.7050	0.7200	0.7050	0.7100	0.6317	1,175,300
01 Feb 2024	0.7050	0.7100	0.6900	0.7050	0.6272	565,100
31 Jan 2024	0.7200	0.7200	0.6950	0.7000	0.6228	930,400
30 Jan 2024	0.6950	0.7400	0.6850	0.7200	0.6406	2,905,100
29 Jan 2024	0.7100	0.7100	0.6900	0.6900	0.6139	1,805,100
26 Jan 2024	0.6800	0.7150	0.6750	0.7050	0.6272	3,435,000
25 Jan 2024	0.6850	0.6850	0.6600	0.6700	0.5961	510,800
24 Jan 2024	0.6500	0.6900	0.6500	0.6800	0.6050	2,236,700
23 Jan 2024	0.6800	0.6800	0.6450	0.6550	0.5828	1,061,400
22 Jan 2024	0.6750	0.6850	0.6650	0.6800	0.6050	2,071,800
19 Jan 2024	0.6550	0.6600	0.6400	0.6500	0.5783	1,038,700
18 Jan 2024	0.6650	0.6650	0.6400	0.6500	0.5783	1,388,500
17 Jan 2024	0.6800	0.6800	0.6600	0.6600	0.5872	1,208,300
16 Jan 2024	0.7050	0.7050	0.6750	0.6800	0.6050	1,844,900
15 Jan 2024	0.7100	0.7100	0.7000	0.7000	0.6228	280,600
12 Jan 2024	0.7050	0.7150	0.7000	0.7100	0.6317	491,600
11 Jan 2024	0.7100	0.7150	0.7000	0.7050	0.6272	1,285,600
10 Jan 2024	0.7100	0.7150	0.7050	0.7100	0.6317	987,900
09 Jan 2024	0.7100	0.7200	0.7050	0.7100	0.6317	1,427,100
08 Jan 2024	0.7100	0.7200	0.7050	0.7100	0.6317	1,294,300
05 Jan 2024	0.7150	0.7200	0.6950	0.7100	0.6317	2,028,400
04 Jan 2024	0.7150	0.7200	0.7050	0.7150	0.6361	1,203,000
03 Jan 2024	0.7050	0.7250	0.7000	0.7150	0.6361	2,330,000
02 Jan 2024	0.7100	0.7150	0.6950	0.7050	0.6272	773,000
29 Dec 2023	0.7150	0.7150	0.7000	0.7050	0.6272	702,400
28 Dec 2023	0.7000	0.7200	0.6950	0.7150	0.6361	1,748,800
27 Dec 2023	0.6950	0.7100	0.6950	0.7000	0.6228	1,188,500
26 Dec 2023	0.7000	0.7050	0.6900	0.7000	0.6228	1,674,700
22 Dec 2023	0.7250	0.7250	0.6950	0.7050	0.6272	2,338,100
21 Dec 2023	0.7100	0.7300	0.7000	0.7250	0.6450	3,913,400
20 Dec 2023	0.7250	0.7300	0.7100	0.7150	0.6361	2,987,400
19 Dec 2023	0.7250	0.7350	0.7100	0.7300	0.6495	4,276,200
18 Dec 2023	0.6950	0.7400	0.6950	0.7250	0.6450	8,303,700
15 Dec 2023	0.6650	0.6900	0.6550	0.6850	0.6095	6,120,000
14 Dec 2023	0.6250	0.6600	0.6250	0.6600	0.5872	5,973,400
13 Dec 2023	0.6150	0.6250	0.5950	0.6200	0.5516	3,305,100
12 Dec 2023	0.6100	0.6250	0.6100	0.6150	0.5472	1,039,300
11 Dec 2023	0.6150	0.6200	0.6050	0.6100	0.5427	564,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,304.54+11.85(+0.36%)

Nikkei38,299.71+25.66(+0.07%)

Hang Seng18,146.80+383.77(+2.16%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,405.21-2,699.58(-4.49%)

CMC Crypto 2001,264.20-74.86(-5.59%)

Riverstone Holdings Limited (AP4.SI)

Straits Times Index
3,304.54
+11.85(+0.36%)

Nikkei
38,299.71
+25.66(+0.07%)

Hang Seng
18,146.80
+383.77(+2.16%)

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

Bitcoin USD
57,405.21
-2,699.58(-4.49%)

CMC Crypto 200
1,264.20
-74.86(-5.59%)