Yahoo

Mail

Singapore markets open in 8 hours 49 minutes

Straits Times Index
3,182.90
+33.65(+1.07%)
S&P 500
4,406.95
-16.20(-0.37%)
Dow
34,838.72
-277.68(-0.79%)
Nasdaq
14,766.26
+4.97(+0.03%)
BTC-USD
39,301.62
+1,181.21(+3.10%)
CMC Crypto 200
968.74
+41.97(+4.53%)

Sinostar PEC Holdings Limited (C9Q.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3700-0.0050 (-1.33%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Aug 2021	0.3700	0.3800	0.3700	0.3700	0.3700	450,000
03 Aug 2021	0.3700	0.3800	0.3700	0.3750	0.3750	445,300
02 Aug 2021	0.3750	0.3850	0.3700	0.3800	0.3800	617,500
30 Jul 2021	0.3800	0.3800	0.3650	0.3700	0.3700	331,000
29 Jul 2021	0.3600	0.3850	0.3600	0.3800	0.3800	1,623,400
28 Jul 2021	0.3550	0.3700	0.3550	0.3600	0.3600	291,500
27 Jul 2021	0.3700	0.3800	0.3550	0.3550	0.3550	1,107,900
26 Jul 2021	0.3600	0.3650	0.3600	0.3650	0.3650	286,200
23 Jul 2021	0.3600	0.3650	0.3600	0.3650	0.3650	318,600
22 Jul 2021	0.3650	0.3700	0.3550	0.3600	0.3600	437,600
21 Jul 2021	0.3700	0.3800	0.3550	0.3600	0.3600	2,252,400
19 Jul 2021	0.3800	0.3800	0.3700	0.3700	0.3700	862,200
16 Jul 2021	0.3800	0.3950	0.3750	0.3850	0.3850	662,100
15 Jul 2021	0.3900	0.3900	0.3700	0.3800	0.3800	966,300
14 Jul 2021	0.3750	0.4050	0.3750	0.3900	0.3900	2,989,600
13 Jul 2021	0.3650	0.3800	0.3650	0.3800	0.3800	602,400
12 Jul 2021	0.3800	0.3800	0.3650	0.3650	0.3650	493,500
09 Jul 2021	0.3650	0.3800	0.3650	0.3750	0.3750	341,200
08 Jul 2021	0.3850	0.3850	0.3650	0.3650	0.3650	1,569,300
07 Jul 2021	0.3950	0.3950	0.3850	0.3850	0.3850	737,900
06 Jul 2021	0.3950	0.4150	0.3900	0.3950	0.3950	1,880,900
05 Jul 2021	0.4000	0.4000	0.3850	0.3950	0.3950	947,600
02 Jul 2021	0.3950	0.4050	0.3950	0.4000	0.4000	2,874,100
01 Jul 2021	0.3800	0.4000	0.3800	0.3900	0.3900	2,193,100
30 Jun 2021	0.3600	0.3900	0.3600	0.3750	0.3750	2,711,100
29 Jun 2021	0.3650	0.3700	0.3550	0.3600	0.3600	702,200
28 Jun 2021	0.3700	0.3700	0.3550	0.3600	0.3600	1,738,100
25 Jun 2021	0.3800	0.3800	0.3650	0.3700	0.3700	707,100
24 Jun 2021	0.3850	0.4000	0.3750	0.3750	0.3750	1,463,000
23 Jun 2021	0.3800	0.3850	0.3750	0.3850	0.3850	569,400
22 Jun 2021	0.3850	0.4150	0.3700	0.3700	0.3700	5,825,400
21 Jun 2021	0.3750	0.3800	0.3500	0.3750	0.3750	2,937,000
18 Jun 2021	0.3850	0.4000	0.3750	0.3750	0.3750	2,763,000
17 Jun 2021	0.4200	0.4200	0.3850	0.3900	0.3900	2,309,700
16 Jun 2021	0.4350	0.4350	0.4100	0.4150	0.4150	1,660,600
15 Jun 2021	0.4450	0.4500	0.4000	0.4200	0.4200	6,219,100
14 Jun 2021	0.4150	0.4900	0.4100	0.4400	0.4400	22,416,500
11 Jun 2021	0.3650	0.4200	0.3550	0.4100	0.4100	9,328,700
10 Jun 2021	0.3800	0.3800	0.3550	0.3650	0.3650	2,389,600
09 Jun 2021	0.3500	0.3850	0.3500	0.3750	0.3750	5,122,100
08 Jun 2021	0.3550	0.3650	0.3300	0.3350	0.3350	1,295,500
07 Jun 2021	0.3650	0.3650	0.3500	0.3550	0.3550	1,191,200
04 Jun 2021	0.3600	0.3650	0.3500	0.3500	0.3500	2,373,200
03 Jun 2021	0.3700	0.3850	0.3400	0.3600	0.3600	4,467,700
02 Jun 2021	0.3350	0.3900	0.3350	0.3700	0.3700	7,920,800
01 Jun 2021	0.3200	0.3500	0.3200	0.3300	0.3300	3,427,000
31 May 2021	0.3000	0.3250	0.3000	0.3150	0.3150	3,236,000
28 May 2021	0.2950	0.3000	0.2900	0.2950	0.2950	752,900
27 May 2021	0.3050	0.3150	0.2900	0.2950	0.2950	977,100
25 May 2021	0.3000	0.3150	0.2800	0.3050	0.3050	3,129,800
24 May 2021	0.3000	0.3100	0.2650	0.2950	0.2950	2,065,100
21 May 2021	0.3300	0.3350	0.3000	0.3100	0.3100	1,533,700
20 May 2021	0.3300	0.3450	0.3100	0.3200	0.3200	1,290,900
19 May 2021	0.3700	0.3700	0.3200	0.3200	0.3200	2,012,200
18 May 2021	0.3700	0.3700	0.3600	0.3600	0.3600	670,100
17 May 2021	0.3650	0.3900	0.3500	0.3700	0.3700	917,300
14 May 2021	0.4200	0.4250	0.3300	0.3700	0.3700	3,459,200
12 May 2021	0.3500	0.4250	0.3300	0.4200	0.4200	8,869,500
11 May 2021	0.2650	0.3700	0.2450	0.3500	0.3500	8,065,400
10 May 2021	0.2050	0.2600	0.2050	0.2550	0.2550	4,662,400
07 May 2021	0.1850	0.1850	0.1850	0.1850	0.1850	-
06 May 2021	0.1850	0.1850	0.1850	0.1850	0.1850	-
06 May 2021	0.005 Dividend
05 May 2021	0.1850	0.1850	0.1850	0.1850	0.1800	10,000
04 May 2021	0.1810	0.1810	0.1810	0.1810	0.1761	6,000
03 May 2021	0.1800	0.1800	0.1800	0.1800	0.1751	-
30 Apr 2021	0.1800	0.1830	0.1800	0.1800	0.1751	40,000
29 Apr 2021	0.1800	0.1850	0.1800	0.1840	0.1790	70,200
28 Apr 2021	0.1770	0.1800	0.1770	0.1800	0.1751	140,100
27 Apr 2021	0.1770	0.1770	0.1770	0.1770	0.1722	10,000
26 Apr 2021	0.1730	0.1770	0.1730	0.1770	0.1722	95,000
23 Apr 2021	0.1710	0.1710	0.1710	0.1710	0.1664	35,000
22 Apr 2021	0.1730	0.1730	0.1730	0.1730	0.1683	70,000
21 Apr 2021	0.1730	0.1730	0.1730	0.1730	0.1683	-
20 Apr 2021	0.1730	0.1730	0.1730	0.1730	0.1683	30,000
19 Apr 2021	0.1710	0.1750	0.1710	0.1750	0.1703	97,300
16 Apr 2021	0.1680	0.1710	0.1680	0.1710	0.1664	78,000
15 Apr 2021	0.1680	0.1700	0.1680	0.1680	0.1635	120,000
14 Apr 2021	0.1650	0.1700	0.1630	0.1700	0.1654	61,000
13 Apr 2021	0.1650	0.1700	0.1650	0.1650	0.1605	100,500
12 Apr 2021	0.1620	0.1620	0.1620	0.1620	0.1576	-
09 Apr 2021	0.1620	0.1620	0.1620	0.1620	0.1576	-
08 Apr 2021	0.1620	0.1620	0.1620	0.1620	0.1576	-
07 Apr 2021	0.1700	0.1700	0.1620	0.1620	0.1576	165,000
06 Apr 2021	0.1650	0.1650	0.1650	0.1650	0.1605	54,000
05 Apr 2021	0.1680	0.1720	0.1620	0.1620	0.1576	88,000
01 Apr 2021	0.1620	0.1620	0.1620	0.1620	0.1576	-
31 Mar 2021	0.1620	0.1620	0.1620	0.1620	0.1576	-
30 Mar 2021	0.1620	0.1620	0.1620	0.1620	0.1576	50,000
29 Mar 2021	0.1610	0.1610	0.1610	0.1610	0.1566	97,800
26 Mar 2021	0.1610	0.1610	0.1600	0.1600	0.1557	28,800
25 Mar 2021	0.1650	0.1650	0.1650	0.1650	0.1605	50,000
24 Mar 2021	0.1600	0.1600	0.1600	0.1600	0.1557	-
23 Mar 2021	0.1610	0.1610	0.1600	0.1600	0.1557	20,000
22 Mar 2021	0.1600	0.1600	0.1600	0.1600	0.1557	20,000
19 Mar 2021	0.1610	0.1610	0.1610	0.1610	0.1566	40,000
18 Mar 2021	0.1620	0.1620	0.1610	0.1610	0.1566	50,000
17 Mar 2021	0.1610	0.1610	0.1610	0.1610	0.1566	-
16 Mar 2021	0.1620	0.1620	0.1610	0.1610	0.1566	71,000
15 Mar 2021	0.1650	0.1650	0.1620	0.1620	0.1576	7,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,182.90+33.65(+1.07%)

S&P 5004,406.95-16.20(-0.37%)

Dow34,838.72-277.68(-0.79%)

Nasdaq14,766.26+4.97(+0.03%)

BTC-USD39,301.62+1,181.21(+3.10%)

CMC Crypto 200968.74+41.97(+4.53%)

Sinostar PEC Holdings Limited (C9Q.SI)

Straits Times Index
3,182.90
+33.65(+1.07%)

S&P 500
4,406.95
-16.20(-0.37%)

Dow
34,838.72
-277.68(-0.79%)

Nasdaq
14,766.26
+4.97(+0.03%)

BTC-USD
39,301.62
+1,181.21(+3.10%)

CMC Crypto 200
968.74
+41.97(+4.53%)