Singapore fintech startup Nium tops US$1 billion valuation

EC World Real Estate Investment Trust (BWCU.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.80000.0000 (0.00%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	0.8000	0.8000	0.7950	0.8000	0.8000	828,500
26 Jul 2021	0.7950	0.8050	0.7950	0.8000	0.8000	561,000
23 Jul 2021	0.8050	0.8100	0.7950	0.7950	0.7950	2,054,400
22 Jul 2021	0.8050	0.8050	0.8000	0.8050	0.8050	655,500
21 Jul 2021	0.8050	0.8050	0.8000	0.8000	0.8000	590,700
19 Jul 2021	0.8150	0.8150	0.8050	0.8100	0.8100	306,800
16 Jul 2021	0.8100	0.8150	0.8050	0.8150	0.8150	668,600
15 Jul 2021	0.8100	0.8150	0.8100	0.8100	0.8100	63,600
14 Jul 2021	0.8150	0.8150	0.8100	0.8150	0.8150	224,700
13 Jul 2021	0.8150	0.8150	0.8100	0.8150	0.8150	670,100
12 Jul 2021	0.8150	0.8200	0.8100	0.8100	0.8100	289,600
09 Jul 2021	0.8100	0.8200	0.8100	0.8150	0.8150	132,600
08 Jul 2021	0.8100	0.8200	0.8100	0.8100	0.8100	511,800
07 Jul 2021	0.8150	0.8150	0.8100	0.8100	0.8100	195,000
06 Jul 2021	0.8150	0.8200	0.8150	0.8150	0.8150	150,200
05 Jul 2021	0.8100	0.8150	0.8100	0.8100	0.8100	349,300
02 Jul 2021	0.8100	0.8150	0.8050	0.8150	0.8150	249,100
01 Jul 2021	0.8150	0.8150	0.8050	0.8050	0.8050	424,100
30 Jun 2021	0.8100	0.8200	0.8100	0.8150	0.8150	737,200
29 Jun 2021	0.8150	0.8150	0.8100	0.8150	0.8150	167,200
28 Jun 2021	0.8100	0.8150	0.8050	0.8100	0.8100	887,800
25 Jun 2021	0.8100	0.8100	0.8000	0.8100	0.8100	887,600
24 Jun 2021	0.8000	0.8100	0.8000	0.8100	0.8100	2,352,200
23 Jun 2021	0.8050	0.8050	0.8000	0.8050	0.8050	68,800
22 Jun 2021	0.8050	0.8100	0.8050	0.8050	0.8050	740,700
21 Jun 2021	0.8100	0.8100	0.8000	0.8050	0.8050	896,100
18 Jun 2021	0.8050	0.8100	0.8050	0.8050	0.8050	490,500
17 Jun 2021	0.8050	0.8100	0.8000	0.8050	0.8050	869,300
16 Jun 2021	0.8050	0.8050	0.8000	0.8050	0.8050	750,700
15 Jun 2021	0.8050	0.8100	0.8000	0.8050	0.8050	792,200
14 Jun 2021	0.8050	0.8100	0.8000	0.8050	0.8050	655,500
14 Jun 2021	0.01532 Dividend
11 Jun 2021	0.8100	0.8200	0.8100	0.8200	0.8047	1,134,400
10 Jun 2021	0.8200	0.8200	0.8100	0.8100	0.7949	223,300
09 Jun 2021	0.8150	0.8200	0.8100	0.8200	0.8047	1,209,200
08 Jun 2021	0.8150	0.8150	0.8100	0.8150	0.7998	532,100
07 Jun 2021	0.8150	0.8150	0.8100	0.8150	0.7998	668,600
04 Jun 2021	0.8000	0.8150	0.8000	0.8150	0.7998	1,264,600
03 Jun 2021	0.8100	0.8100	0.8000	0.8000	0.7851	512,900
02 Jun 2021	0.8000	0.8100	0.8000	0.8100	0.7949	1,018,100
01 Jun 2021	0.8050	0.8050	0.8000	0.8000	0.7851	282,900
31 May 2021	0.8050	0.8050	0.7950	0.8000	0.7851	797,100
28 May 2021	0.7950	0.8100	0.7950	0.8100	0.7949	1,100,800
27 May 2021	0.7900	0.8050	0.7900	0.8050	0.7900	2,402,500
25 May 2021	0.7850	0.7900	0.7850	0.7900	0.7752	292,300
24 May 2021	0.7900	0.7900	0.7800	0.7850	0.7703	649,600
21 May 2021	0.7850	0.7900	0.7800	0.7850	0.7703	396,300
20 May 2021	0.7850	0.7900	0.7800	0.7800	0.7654	458,400
19 May 2021	0.7850	0.7900	0.7800	0.7850	0.7703	771,500
18 May 2021	0.7850	0.8000	0.7750	0.7850	0.7703	3,070,700
17 May 2021	0.7350	0.7500	0.7300	0.7500	0.7360	335,600
14 May 2021	0.7450	0.7500	0.7300	0.7350	0.7213	868,100
12 May 2021	0.7450	0.7550	0.7400	0.7450	0.7311	754,800
11 May 2021	0.7350	0.7400	0.7300	0.7350	0.7213	425,100
10 May 2021	0.7350	0.7350	0.7300	0.7350	0.7213	221,100
07 May 2021	0.7300	0.7350	0.7300	0.7300	0.7164	148,300
06 May 2021	0.7350	0.7350	0.7300	0.7300	0.7164	93,400
05 May 2021	0.7350	0.7350	0.7300	0.7300	0.7164	97,900
04 May 2021	0.7300	0.7350	0.7250	0.7350	0.7213	171,500
03 May 2021	0.7350	0.7400	0.7250	0.7300	0.7164	797,700
30 Apr 2021	0.7400	0.7450	0.7350	0.7350	0.7213	413,300
29 Apr 2021	0.7450	0.7450	0.7400	0.7450	0.7311	120,900
28 Apr 2021	0.7450	0.7450	0.7400	0.7450	0.7311	154,400
27 Apr 2021	0.7450	0.7450	0.7400	0.7450	0.7311	164,100
26 Apr 2021	0.7350	0.7450	0.7350	0.7450	0.7311	469,300
23 Apr 2021	0.7350	0.7400	0.7350	0.7350	0.7213	149,000
22 Apr 2021	0.7350	0.7350	0.7300	0.7350	0.7213	179,000
21 Apr 2021	0.7400	0.7400	0.7300	0.7300	0.7164	432,100
20 Apr 2021	0.7400	0.7400	0.7350	0.7350	0.7213	255,600
19 Apr 2021	0.7400	0.7400	0.7300	0.7350	0.7213	385,200
16 Apr 2021	0.7350	0.7400	0.7300	0.7400	0.7262	501,900
15 Apr 2021	0.7300	0.7400	0.7300	0.7300	0.7164	1,437,800
14 Apr 2021	0.7350	0.7350	0.7300	0.7350	0.7213	325,400
13 Apr 2021	0.7250	0.7300	0.7200	0.7300	0.7164	703,500
12 Apr 2021	0.7250	0.7250	0.7200	0.7200	0.7065	387,300
09 Apr 2021	0.7250	0.7250	0.7200	0.7250	0.7115	542,200
08 Apr 2021	0.7300	0.7300	0.7250	0.7250	0.7115	167,800
07 Apr 2021	0.7350	0.7350	0.7300	0.7300	0.7164	553,000
06 Apr 2021	0.7300	0.7350	0.7300	0.7350	0.7213	308,700
05 Apr 2021	0.7250	0.7300	0.7250	0.7300	0.7164	798,600
01 Apr 2021	0.7200	0.7250	0.7200	0.7250	0.7115	804,800
31 Mar 2021	0.7150	0.7200	0.7150	0.7150	0.7016	629,500
30 Mar 2021	0.7150	0.7200	0.7150	0.7150	0.7016	87,600
29 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7016	474,900
26 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7016	288,500
25 Mar 2021	0.7100	0.7150	0.7100	0.7150	0.7016	293,100
24 Mar 2021	0.7100	0.7150	0.7100	0.7100	0.6967	275,000
23 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.6967	317,000
22 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.6967	530,700
19 Mar 2021	0.7150	0.7150	0.7100	0.7150	0.7016	792,600
18 Mar 2021	0.7050	0.7150	0.7050	0.7150	0.7016	662,200
17 Mar 2021	0.7100	0.7100	0.7050	0.7050	0.6918	825,400
16 Mar 2021	0.7100	0.7100	0.7050	0.7100	0.6967	845,800
15 Mar 2021	0.7100	0.7150	0.7100	0.7100	0.6967	366,900
12 Mar 2021	0.7150	0.7150	0.7100	0.7100	0.6967	825,900
12 Mar 2021	0.01427 Dividend
11 Mar 2021	0.7350	0.7350	0.7200	0.7200	0.6925	1,810,200
10 Mar 2021	0.7350	0.7350	0.7300	0.7300	0.7022	202,400
09 Mar 2021	0.7400	0.7400	0.7350	0.7350	0.7070	200,000
08 Mar 2021	0.7350	0.7400	0.7300	0.7350	0.7070	421,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,138.81-0.16(-0.01%)

S&P 5004,422.30+10.51(+0.24%)

Dow35,144.31+82.76(+0.24%)

Nasdaq14,840.71+3.72(+0.03%)

BTC-USD37,825.68-715.87(-1.86%)

CMC Crypto 200899.54-15.94(-1.74%)

Singapore fintech startup Nium tops US$1 billion valuation

EC World Real Estate Investment Trust (BWCU.SI)

Straits Times Index
3,138.81
-0.16(-0.01%)

S&P 500
4,422.30
+10.51(+0.24%)

Dow
35,144.31
+82.76(+0.24%)

Nasdaq
14,840.71
+3.72(+0.03%)

BTC-USD
37,825.68
-715.87(-1.86%)

CMC Crypto 200
899.54
-15.94(-1.74%)