Yahoo

Mail

Singapore markets closed

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,627.88
+33.26(+0.72%)
Dow
34,907.81
+8.47(+0.02%)
Nasdaq
15,654.99
+163.33(+1.05%)
BTC-USD
56,981.00
+2,561.90(+4.71%)
CMC Crypto 200
1,427.15
-1.78(-0.12%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

JB Foods Limited (BEW.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5100-0.0250 (-4.67%)

At close: 11:22AM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	0.5100	0.5100	0.5100	0.5100	0.5100	6,500
26 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
25 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
24 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
23 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
22 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
19 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
18 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	6,000
17 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
16 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
15 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
12 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
11 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
10 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
09 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	-
08 Nov 2021	0.5200	0.5550	0.5200	0.5350	0.5350	13,200
05 Nov 2021	0.5350	0.5350	0.5300	0.5300	0.5300	60,800
03 Nov 2021	0.5350	0.5350	0.5350	0.5350	0.5350	400
02 Nov 2021	0.5400	0.5400	0.5400	0.5400	0.5400	22,000
01 Nov 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
29 Oct 2021	0.5400	0.5400	0.5400	0.5400	0.5400	15,000
28 Oct 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 Oct 2021	0.5400	0.5400	0.5400	0.5400	0.5400	3,000
26 Oct 2021	0.5300	0.5500	0.5300	0.5500	0.5500	25,600
25 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
22 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
21 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
20 Oct 2021	0.5550	0.5550	0.5500	0.5500	0.5500	25,000
19 Oct 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
18 Oct 2021	0.5550	0.5550	0.5550	0.5550	0.5550	-
15 Oct 2021	0.5550	0.5550	0.5550	0.5550	0.5550	23,000
14 Oct 2021	0.5550	0.5700	0.5550	0.5600	0.5600	17,500
13 Oct 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
12 Oct 2021	0.5300	0.5300	0.5300	0.5300	0.5300	6,000
11 Oct 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
08 Oct 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
07 Oct 2021	0.5400	0.5450	0.5400	0.5450	0.5450	12,000
06 Oct 2021	0.5350	0.5350	0.5350	0.5350	0.5350	23,000
05 Oct 2021	0.5400	0.5400	0.5350	0.5350	0.5350	21,900
04 Oct 2021	0.5400	0.5400	0.5400	0.5400	0.5400	-
01 Oct 2021	0.5500	0.5500	0.5400	0.5400	0.5400	29,000
30 Sep 2021	0.5550	0.5600	0.5550	0.5550	0.5550	17,500
29 Sep 2021	0.5450	0.5450	0.5450	0.5450	0.5450	-
28 Sep 2021	0.5400	0.5450	0.5400	0.5450	0.5450	15,000
27 Sep 2021	0.5350	0.5450	0.5350	0.5450	0.5450	17,000
24 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
23 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
22 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
21 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
20 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
17 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	-
16 Sep 2021	0.5650	0.5650	0.5650	0.5650	0.5650	42,900
15 Sep 2021	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
14 Sep 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
13 Sep 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
10 Sep 2021	0.5750	0.5750	0.5750	0.5750	0.5750	-
09 Sep 2021	0.5700	0.5750	0.5700	0.5750	0.5750	40,000
09 Sep 2021	0.002 Dividend
08 Sep 2021	0.5750	0.5750	0.5700	0.5700	0.5680	35,000
07 Sep 2021	0.5750	0.5750	0.5750	0.5750	0.5730	-
06 Sep 2021	0.5750	0.5750	0.5750	0.5750	0.5730	20,000
03 Sep 2021	0.5700	0.5700	0.5700	0.5700	0.5680	-
02 Sep 2021	0.5700	0.5700	0.5700	0.5700	0.5680	-
01 Sep 2021	0.5700	0.5700	0.5700	0.5700	0.5680	-
31 Aug 2021	0.5750	0.5750	0.5700	0.5700	0.5680	43,500
30 Aug 2021	0.5750	0.5750	0.5750	0.5750	0.5730	-
27 Aug 2021	0.5750	0.5750	0.5750	0.5750	0.5730	12,000
26 Aug 2021	0.5750	0.5750	0.5750	0.5750	0.5730	10,000
25 Aug 2021	0.5800	0.5800	0.5800	0.5800	0.5780	10,100
24 Aug 2021	0.5800	0.5800	0.5800	0.5800	0.5780	100
23 Aug 2021	0.5850	0.5850	0.5850	0.5850	0.5829	-
20 Aug 2021	0.5850	0.5850	0.5850	0.5850	0.5829	-
19 Aug 2021	0.5750	0.5850	0.5750	0.5850	0.5829	44,300
18 Aug 2021	0.5800	0.5800	0.5800	0.5800	0.5780	-
17 Aug 2021	0.5800	0.5800	0.5800	0.5800	0.5780	-
16 Aug 2021	0.5800	0.5800	0.5800	0.5800	0.5780	-
13 Aug 2021	0.5650	0.5800	0.5650	0.5800	0.5780	656,000
12 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
11 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
10 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
06 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
05 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
04 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	-
03 Aug 2021	0.6000	0.6000	0.5950	0.5950	0.5929	12,600
02 Aug 2021	0.5950	0.5950	0.5950	0.5950	0.5929	12,300
30 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	-
29 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	100
28 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	-
27 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	42,600
26 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	3,000
23 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	-
22 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	5,000
21 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	3,200
19 Jul 2021	0.6200	0.6200	0.6100	0.6100	0.6079	16,500
16 Jul 2021	0.6100	0.6100	0.6100	0.6100	0.6079	200
15 Jul 2021	0.5950	0.5950	0.5950	0.5950	0.5929	12,000
14 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	-
13 Jul 2021	0.6050	0.6050	0.6000	0.6000	0.5979	65,000
12 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	36,100
09 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.5979	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,627.88+33.26(+0.72%)

Dow34,907.81+8.47(+0.02%)

Nasdaq15,654.99+163.33(+1.05%)

BTC-USD56,981.00+2,561.90(+4.71%)

CMC Crypto 2001,427.15-1.78(-0.12%)

Singapore aims to reopen borders with Malaysia despite Omicron

JB Foods Limited (BEW.SI)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,627.88
+33.26(+0.72%)

Dow
34,907.81
+8.47(+0.02%)

Nasdaq
15,654.99
+163.33(+1.05%)

BTC-USD
56,981.00
+2,561.90(+4.71%)

CMC Crypto 200
1,427.15
-1.78(-0.12%)