Yahoo

Mail

Singapore markets open in 4 hours 27 minutes

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
48,797.44
-643.18(-1.30%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

Koda Ltd (BJZ.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.7400

-0.0200

(-2.63%)

At close: 04:51PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	0.7600	0.7600	0.7400	0.7400	0.7400	9,200
02 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	10,500
01 Dec 2021	0.7400	0.7400	0.7400	0.7400	0.7400	-
30 Nov 2021	0.7600	0.7600	0.7400	0.7400	0.7400	2,200
29 Nov 2021	0.7800	0.7800	0.7800	0.7800	0.7800	-
26 Nov 2021	0.7800	0.7800	0.7800	0.7800	0.7800	-
25 Nov 2021	0.7800	0.7800	0.7800	0.7800	0.7800	-
24 Nov 2021	0.7650	0.7800	0.7650	0.7800	0.7800	65,000
23 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
22 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
19 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
18 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
17 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
16 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	6,000
15 Nov 2021	0.7100	0.7550	0.7100	0.7550	0.7550	36,900
12 Nov 2021	0.7550	0.7550	0.7300	0.7300	0.7300	40,800
11 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	-
10 Nov 2021	0.7550	0.7550	0.7550	0.7550	0.7550	5,300
09 Nov 2021	0.7900	0.7900	0.7900	0.7900	0.7900	-
08 Nov 2021	0.7900	0.7900	0.7900	0.7900	0.7900	300
05 Nov 2021	0.7850	0.8000	0.7850	0.8000	0.8000	5,800
03 Nov 2021	0.7900	0.7900	0.7900	0.7900	0.7900	-
02 Nov 2021	0.7900	0.7900	0.7900	0.7900	0.7900	200
02 Nov 2021	0.0125 Dividend
01 Nov 2021	0.7800	0.7950	0.7650	0.7900	0.7775	34,000
29 Oct 2021	0.7900	0.7900	0.7900	0.7900	0.7775	-
28 Oct 2021	0.7900	0.7900	0.7900	0.7900	0.7775	16,700
27 Oct 2021	0.7950	0.7950	0.7950	0.7950	0.7824	-
26 Oct 2021	0.7850	0.7950	0.7850	0.7950	0.7824	5,000
25 Oct 2021	0.8600	0.8600	0.7550	0.7550	0.7431	25,000
22 Oct 2021	0.7900	0.8750	0.7900	0.8250	0.8119	21,200
21 Oct 2021	0.7750	0.7800	0.7750	0.7800	0.7677	8,000
20 Oct 2021	0.7750	0.7750	0.7750	0.7750	0.7627	5,000
19 Oct 2021	0.7750	0.7800	0.7750	0.7750	0.7627	26,000
18 Oct 2021	0.7900	0.7950	0.7500	0.7900	0.7775	43,900
15 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.7923	-
14 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.7923	-
13 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.7923	-
12 Oct 2021	0.8050	0.8050	0.8050	0.8050	0.7923	1,100
11 Oct 2021	0.7800	0.7800	0.7800	0.7800	0.7677	-
08 Oct 2021	0.7950	0.7950	0.7800	0.7800	0.7677	18,200
07 Oct 2021	0.8000	0.8000	0.8000	0.8000	0.7873	-
06 Oct 2021	0.8000	0.8000	0.8000	0.8000	0.7873	-
05 Oct 2021	0.8000	0.8000	0.8000	0.8000	0.7873	-
04 Oct 2021	0.8000	0.8000	0.8000	0.8000	0.7873	-
01 Oct 2021	0.8000	0.8000	0.8000	0.8000	0.7873	3,100
30 Sep 2021	0.8200	0.8200	0.8200	0.8200	0.8070	-
29 Sep 2021	0.8200	0.8200	0.8200	0.8200	0.8070	-
28 Sep 2021	0.8200	0.8200	0.8200	0.8200	0.8070	-
27 Sep 2021	0.8200	0.8200	0.8200	0.8200	0.8070	-
24 Sep 2021	0.8000	0.8200	0.8000	0.8200	0.8070	23,000
23 Sep 2021	0.8000	0.8000	0.8000	0.8000	0.7873	6,200
22 Sep 2021	0.8200	0.8200	0.8050	0.8050	0.7923	34,000
21 Sep 2021	0.8200	0.8200	0.8200	0.8200	0.8070	1,100
20 Sep 2021	0.8550	0.8550	0.8550	0.8550	0.8415	-
17 Sep 2021	0.8550	0.8550	0.8550	0.8550	0.8415	-
16 Sep 2021	0.8550	0.8550	0.8550	0.8550	0.8415	-
15 Sep 2021	0.8100	0.8550	0.8100	0.8550	0.8415	8,700
14 Sep 2021	0.8300	0.8300	0.8300	0.8300	0.8169	-
13 Sep 2021	0.8150	0.8300	0.8100	0.8300	0.8169	31,000
10 Sep 2021	0.8200	0.8200	0.8150	0.8150	0.8021	14,000
09 Sep 2021	0.8300	0.8300	0.8250	0.8300	0.8169	6,000
08 Sep 2021	0.8400	0.8400	0.8400	0.8400	0.8267	-
07 Sep 2021	0.8400	0.8400	0.8400	0.8400	0.8267	200
06 Sep 2021	0.8500	0.8700	0.8500	0.8700	0.8562	22,000
03 Sep 2021	0.8300	0.8500	0.8300	0.8500	0.8366	44,600
02 Sep 2021	0.8150	0.8150	0.8150	0.8150	0.8021	-
01 Sep 2021	0.8150	0.8150	0.8150	0.8150	0.8021	1,600
31 Aug 2021	0.8200	0.8200	0.8050	0.8050	0.7923	25,500
30 Aug 2021	0.8100	0.8300	0.8000	0.8100	0.7972	101,100
27 Aug 2021	0.8250	0.8350	0.8050	0.8050	0.7923	28,900
26 Aug 2021	0.8250	0.8250	0.8250	0.8250	0.8119	-
25 Aug 2021	0.8200	0.8250	0.8200	0.8250	0.8119	4,300
24 Aug 2021	0.8050	0.8050	0.7850	0.7850	0.7726	29,700
23 Aug 2021	0.8250	0.8400	0.8150	0.8150	0.8021	15,100
20 Aug 2021	0.8250	0.8250	0.8250	0.8250	0.8119	-
19 Aug 2021	0.8450	0.8450	0.8250	0.8250	0.8119	28,900
18 Aug 2021	0.8700	0.8700	0.8700	0.8700	0.8562	-
17 Aug 2021	0.8700	0.8700	0.8700	0.8700	0.8562	-
16 Aug 2021	0.8700	0.8700	0.8700	0.8700	0.8562	-
13 Aug 2021	0.8500	0.8700	0.8500	0.8700	0.8562	11,500
12 Aug 2021	0.8650	0.8750	0.8650	0.8750	0.8612	20,800
11 Aug 2021	0.8700	0.8750	0.8700	0.8750	0.8612	10,000
10 Aug 2021	0.8450	0.8700	0.8450	0.8650	0.8513	5,400
06 Aug 2021	0.8550	0.8750	0.8550	0.8750	0.8612	600
05 Aug 2021	0.8500	0.8500	0.8350	0.8350	0.8218	13,600
04 Aug 2021	0.8700	0.8850	0.8700	0.8700	0.8562	12,800
03 Aug 2021	0.8400	0.8650	0.8400	0.8650	0.8513	300
02 Aug 2021	0.8400	0.8400	0.8350	0.8350	0.8218	25,000
30 Jul 2021	0.8600	0.8600	0.8350	0.8350	0.8218	46,700
29 Jul 2021	0.8800	0.8800	0.8600	0.8600	0.8464	128,300
28 Jul 2021	0.9000	0.9000	0.8900	0.8900	0.8759	52,800
27 Jul 2021	0.9150	0.9150	0.9000	0.9000	0.8858	10,100
26 Jul 2021	0.9000	0.9300	0.9000	0.9150	0.9005	100,800
23 Jul 2021	0.8300	0.9150	0.8300	0.9000	0.8858	496,900
22 Jul 2021	0.8000	0.8000	0.7800	0.8000	0.7873	24,000
21 Jul 2021	0.8100	0.8100	0.7500	0.7750	0.7627	47,600
19 Jul 2021	0.7500	0.7500	0.7500	0.7500	0.7381	19,700
16 Jul 2021	0.7700	0.7900	0.7700	0.7900	0.7775	9,800
15 Jul 2021	0.7800	0.7800	0.7250	0.7700	0.7578	72,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD48,797.44-643.18(-1.30%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

Koda Ltd (BJZ.SI)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
48,797.44
-643.18(-1.30%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)