Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,280.31
-201.89(-1.04%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Creative Technology Ltd (C76.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.6800

+0.0600

(+3.70%)

At close: 04:27PM SGT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	1.6500	1.6800	1.6500	1.6800	1.6800	17,700
29 Sept 2022	1.7000	1.7000	1.6200	1.6200	1.6200	23,850
28 Sept 2022	1.6700	1.6700	1.6400	1.6400	1.6400	17,500
27 Sept 2022	1.7200	1.7200	1.6700	1.6700	1.6700	9,350
26 Sept 2022	1.8300	1.8300	1.6600	1.7100	1.7100	25,000
23 Sept 2022	1.8100	1.8100	1.8000	1.8000	1.8000	4,000
22 Sept 2022	1.8200	1.8200	1.8100	1.8100	1.8100	3,000
21 Sept 2022	1.8500	1.8500	1.8500	1.8500	1.8500	-
20 Sept 2022	1.8500	1.8500	1.8500	1.8500	1.8500	2,000
19 Sept 2022	1.8400	1.8800	1.8400	1.8700	1.8700	9,500
16 Sept 2022	1.8300	1.8700	1.8300	1.8400	1.8400	7,400
15 Sept 2022	1.8500	1.8500	1.8300	1.8300	1.8300	7,800
14 Sept 2022	1.8400	1.8400	1.8400	1.8400	1.8400	100
13 Sept 2022	1.8500	1.8500	1.8400	1.8400	1.8400	27,350
12 Sept 2022	1.8700	1.9000	1.8500	1.9000	1.9000	31,600
09 Sept 2022	1.8800	1.9000	1.8700	1.8800	1.8800	30,850
08 Sept 2022	1.9000	1.9000	1.8500	1.8800	1.8800	18,300
07 Sept 2022	1.8600	1.8600	1.8500	1.8500	1.8500	3,000
06 Sept 2022	1.9000	1.9000	1.8500	1.9000	1.9000	3,450
05 Sept 2022	1.9000	1.9000	1.9000	1.9000	1.9000	10,800
02 Sept 2022	1.9100	1.9400	1.8800	1.9000	1.9000	33,450
01 Sept 2022	1.8700	1.9500	1.8600	1.9300	1.9300	26,400
31 Aug 2022	1.9600	1.9700	1.8500	1.8700	1.8700	63,300
30 Aug 2022	1.9700	1.9700	1.9400	1.9700	1.9700	65,300
29 Aug 2022	2.0500	2.0500	1.9700	2.0000	2.0000	19,100
26 Aug 2022	2.0100	2.0100	2.0100	2.0100	2.0100	6,000
25 Aug 2022	2.0400	2.0500	2.0100	2.0100	2.0100	7,500
24 Aug 2022	2.0100	2.0700	2.0000	2.0500	2.0500	28,250
23 Aug 2022	2.0400	2.0400	2.0300	2.0300	2.0300	7,750
22 Aug 2022	2.0300	2.0500	2.0300	2.0300	2.0300	4,300
19 Aug 2022	2.0500	2.0600	2.0500	2.0600	2.0600	24,450
18 Aug 2022	2.0200	2.0800	2.0200	2.0700	2.0700	28,750
17 Aug 2022	2.0500	2.0900	2.0100	2.0900	2.0900	13,400
16 Aug 2022	2.0500	2.0500	2.0500	2.0500	2.0500	-
15 Aug 2022	2.1000	2.1000	2.0500	2.0500	2.0500	7,000
12 Aug 2022	2.0500	2.1000	2.0500	2.1000	2.1000	4,050
11 Aug 2022	2.1300	2.1300	2.0500	2.0900	2.0900	9,400
10 Aug 2022	2.0200	2.1400	2.0200	2.0900	2.0900	10,800
08 Aug 2022	2.0200	2.0700	2.0200	2.0400	2.0400	22,950
05 Aug 2022	2.0500	2.0800	2.0100	2.0800	2.0800	13,000
04 Aug 2022	2.0500	2.1000	2.0500	2.0500	2.0500	3,550
03 Aug 2022	2.0100	2.0400	2.0100	2.0400	2.0400	6,650
02 Aug 2022	2.0200	2.0200	2.0200	2.0200	2.0200	11,700
01 Aug 2022	2.0400	2.0400	2.0000	2.0000	2.0000	7,400
29 Jul 2022	2.0800	2.0800	2.0700	2.0800	2.0800	6,000
28 Jul 2022	2.0800	2.0800	2.0800	2.0800	2.0800	300
27 Jul 2022	2.0300	2.1000	2.0300	2.1000	2.1000	7,650
26 Jul 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
25 Jul 2022	2.1400	2.1400	2.0400	2.1000	2.1000	3,350
22 Jul 2022	2.0600	2.1200	2.0400	2.1000	2.1000	22,550
21 Jul 2022	2.0700	2.0800	2.0100	2.0800	2.0800	3,500
20 Jul 2022	2.0900	2.1500	2.0300	2.1100	2.1100	6,750
19 Jul 2022	2.0900	2.0900	2.0900	2.0900	2.0900	2,800
18 Jul 2022	2.0400	2.0400	2.0400	2.0400	2.0400	2,000
15 Jul 2022	2.0900	2.1000	2.0300	2.0400	2.0400	2,400
14 Jul 2022	2.0800	2.0800	2.0800	2.0800	2.0800	-
13 Jul 2022	2.0300	2.1000	2.0300	2.0800	2.0800	400
12 Jul 2022	2.0300	2.1500	2.0000	2.1500	2.1500	33,100
08 Jul 2022	2.0900	2.1200	2.0500	2.1200	2.1200	3,600
07 Jul 2022	2.0800	2.1000	2.0600	2.1000	2.1000	5,900
06 Jul 2022	2.0600	2.0900	2.0400	2.0700	2.0700	15,500
05 Jul 2022	2.1300	2.1300	2.0600	2.0600	2.0600	3,700
04 Jul 2022	2.0700	2.1300	2.0700	2.1300	2.1300	6,200
01 Jul 2022	2.1200	2.1200	2.0000	2.0900	2.0900	7,000
30 Jun 2022	2.1400	2.1400	2.1400	2.1400	2.1400	-
29 Jun 2022	2.1300	2.1400	2.1100	2.1400	2.1400	15,050
28 Jun 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
27 Jun 2022	2.1200	2.1200	2.1100	2.1200	2.1200	7,500
24 Jun 2022	2.2300	2.2300	2.1300	2.1400	2.1400	3,550
23 Jun 2022	2.1200	2.1300	2.1100	2.1300	2.1300	1,200
22 Jun 2022	2.1500	2.1500	2.1500	2.1500	2.1500	-
21 Jun 2022	2.2000	2.2000	2.0900	2.1500	2.1500	5,650
20 Jun 2022	2.1500	2.1600	2.1300	2.1300	2.1300	12,300
17 Jun 2022	2.1600	2.1800	2.1500	2.1500	2.1500	27,550
16 Jun 2022	2.1900	2.2500	2.1200	2.1600	2.1600	18,600
15 Jun 2022	2.1900	2.1900	2.1900	2.1900	2.1900	-
14 Jun 2022	2.1800	2.2100	2.1400	2.1900	2.1900	12,350
13 Jun 2022	2.2000	2.2200	2.1800	2.1800	2.1800	7,350
10 Jun 2022	2.1800	2.2000	2.1800	2.1800	2.1800	10,650
09 Jun 2022	2.2000	2.2000	2.2000	2.2000	2.2000	7,000
08 Jun 2022	2.2500	2.2500	2.1800	2.1900	2.1900	9,800
07 Jun 2022	2.2100	2.2100	2.2000	2.2000	2.2000	500
06 Jun 2022	2.2500	2.2500	2.2300	2.2400	2.2400	5,950
03 Jun 2022	2.2600	2.2600	2.2000	2.2000	2.2000	3,400
02 Jun 2022	2.2300	2.2300	2.2200	2.2200	2.2200	17,100
01 Jun 2022	2.2200	2.2300	2.2100	2.2300	2.2300	13,250
31 May 2022	2.2400	2.2500	2.2000	2.2100	2.2100	3,200
30 May 2022	2.1900	2.2400	2.1900	2.2400	2.2400	15,300
27 May 2022	2.2400	2.2600	2.2000	2.2000	2.2000	2,150
26 May 2022	2.1800	2.2500	2.1800	2.2400	2.2400	17,300
25 May 2022	2.1900	2.1900	2.1800	2.1800	2.1800	11,800
24 May 2022	2.2100	2.2100	2.2000	2.2000	2.2000	11,000
23 May 2022	2.2200	2.2200	2.2000	2.2100	2.2100	15,550
20 May 2022	2.2700	2.2700	2.2600	2.2600	2.2600	1,050
19 May 2022	2.2400	2.2400	2.2000	2.2000	2.2000	1,500
18 May 2022	2.2200	2.2400	2.1800	2.2300	2.2300	26,200
17 May 2022	2.2600	2.2600	2.2400	2.2400	2.2400	1,800
13 May 2022	2.1900	2.2700	2.1900	2.2700	2.2700	2,000
12 May 2022	2.2100	2.2100	2.1600	2.1600	2.1600	62,900
11 May 2022	2.2200	2.2200	2.2200	2.2200	2.2200	13,950
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,280.31-201.89(-1.04%)

CMC Crypto 200443.49+0.06(+0.01%)

Creative Technology Ltd (C76.SI)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,280.31
-201.89(-1.04%)

CMC Crypto 200
443.49
+0.06(+0.01%)