Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,206.36
+1,216.26(+6.40%)
CMC Crypto 200
461.47
+28.37(+6.55%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

APAC Realty Limited (CLN.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6000

-0.0050

(-0.83%)

At close: 04:52PM SGT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	0.6150	0.6150	0.6000	0.6000	0.6000	93,400
26 Sept 2022	0.6150	0.6150	0.6050	0.6050	0.6050	138,800
23 Sept 2022	0.6100	0.6150	0.6000	0.6150	0.6150	202,500
22 Sept 2022	0.6050	0.6100	0.6050	0.6050	0.6050	108,000
21 Sept 2022	0.6150	0.6150	0.6050	0.6100	0.6100	121,100
20 Sept 2022	0.6150	0.6150	0.6100	0.6100	0.6100	70,200
19 Sept 2022	0.6100	0.6200	0.6100	0.6150	0.6150	174,000
16 Sept 2022	0.6250	0.6300	0.6150	0.6150	0.6150	515,100
15 Sept 2022	0.6300	0.6300	0.6250	0.6250	0.6250	212,600
14 Sept 2022	0.6250	0.6300	0.6200	0.6300	0.6300	340,100
13 Sept 2022	0.6250	0.6350	0.6250	0.6250	0.6250	236,900
12 Sept 2022	0.6250	0.6350	0.6250	0.6250	0.6250	233,000
09 Sept 2022	0.6250	0.6400	0.6250	0.6350	0.6350	92,000
08 Sept 2022	0.6400	0.6400	0.6250	0.6300	0.6300	451,100
07 Sept 2022	0.6450	0.6500	0.6350	0.6400	0.6400	454,300
06 Sept 2022	0.6450	0.6500	0.6450	0.6500	0.6500	93,700
05 Sept 2022	0.6500	0.6500	0.6450	0.6450	0.6450	55,000
02 Sept 2022	0.6500	0.6550	0.6450	0.6500	0.6500	179,200
01 Sept 2022	0.6500	0.6550	0.6500	0.6550	0.6550	98,500
31 Aug 2022	0.6550	0.6550	0.6500	0.6550	0.6550	152,000
30 Aug 2022	0.6550	0.6600	0.6500	0.6550	0.6550	184,600
30 Aug 2022	0.035 Dividend
29 Aug 2022	0.6900	0.7000	0.6850	0.6900	0.6550	616,100
26 Aug 2022	0.7050	0.7050	0.6950	0.7000	0.6645	452,500
25 Aug 2022	0.6950	0.7050	0.6950	0.7000	0.6645	633,400
24 Aug 2022	0.6950	0.6950	0.6900	0.6900	0.6550	282,800
23 Aug 2022	0.6950	0.7000	0.6900	0.6900	0.6550	170,200
22 Aug 2022	0.7000	0.7000	0.6900	0.6900	0.6550	295,000
19 Aug 2022	0.7000	0.7050	0.6950	0.7000	0.6645	237,800
18 Aug 2022	0.6950	0.7100	0.6950	0.7050	0.6692	384,000
17 Aug 2022	0.6900	0.7000	0.6900	0.6950	0.6597	168,200
16 Aug 2022	0.6900	0.6950	0.6850	0.6900	0.6550	389,500
15 Aug 2022	0.7000	0.7050	0.6850	0.6900	0.6550	799,300
12 Aug 2022	0.7100	0.7100	0.6950	0.6950	0.6597	900,300
11 Aug 2022	0.7100	0.7150	0.7000	0.7100	0.6740	462,600
10 Aug 2022	0.6950	0.7150	0.6950	0.7050	0.6692	1,241,700
08 Aug 2022	0.7150	0.7150	0.6800	0.6850	0.6503	631,900
05 Aug 2022	0.7150	0.7250	0.7050	0.7050	0.6692	634,000
04 Aug 2022	0.7000	0.7200	0.6950	0.7150	0.6787	1,016,100
03 Aug 2022	0.6600	0.7000	0.6600	0.6950	0.6597	894,900
02 Aug 2022	0.6650	0.6750	0.6600	0.6600	0.6265	538,000
01 Aug 2022	0.6550	0.6750	0.6450	0.6700	0.6360	692,100
29 Jul 2022	0.6500	0.6600	0.6400	0.6550	0.6218	895,900
28 Jul 2022	0.6300	0.6500	0.6250	0.6450	0.6123	1,309,800
27 Jul 2022	0.6150	0.6300	0.6150	0.6200	0.5886	523,200
26 Jul 2022	0.6050	0.6100	0.6050	0.6100	0.5791	59,200
25 Jul 2022	0.6100	0.6100	0.6000	0.6000	0.5696	173,500
22 Jul 2022	0.6100	0.6100	0.6050	0.6050	0.5743	115,800
21 Jul 2022	0.6050	0.6100	0.6050	0.6050	0.5743	141,000
20 Jul 2022	0.6100	0.6150	0.6000	0.6050	0.5743	74,200
19 Jul 2022	0.6100	0.6200	0.6100	0.6100	0.5791	65,800
18 Jul 2022	0.6200	0.6200	0.6100	0.6100	0.5791	56,300
15 Jul 2022	0.6150	0.6200	0.6100	0.6100	0.5791	75,100
14 Jul 2022	0.6150	0.6150	0.6100	0.6100	0.5791	61,600
13 Jul 2022	0.6150	0.6150	0.6100	0.6100	0.5791	121,600
12 Jul 2022	0.6100	0.6250	0.6100	0.6200	0.5886	186,900
08 Jul 2022	0.6150	0.6200	0.6100	0.6150	0.5838	173,500
07 Jul 2022	0.5950	0.6150	0.5900	0.6100	0.5791	619,600
06 Jul 2022	0.5900	0.6000	0.5850	0.5900	0.5601	251,300
05 Jul 2022	0.5950	0.5950	0.5900	0.5950	0.5648	108,300
04 Jul 2022	0.6000	0.6000	0.5950	0.5950	0.5648	40,800
01 Jul 2022	0.5900	0.6000	0.5900	0.6000	0.5696	48,800
30 Jun 2022	0.6000	0.6000	0.5900	0.5900	0.5601	152,400
29 Jun 2022	0.5950	0.6050	0.5950	0.6000	0.5696	139,300
28 Jun 2022	0.6000	0.6000	0.5950	0.6000	0.5696	177,500
27 Jun 2022	0.5950	0.6000	0.5900	0.6000	0.5696	58,600
24 Jun 2022	0.6050	0.6050	0.5900	0.5950	0.5648	262,200
23 Jun 2022	0.6000	0.6000	0.5950	0.6000	0.5696	169,300
22 Jun 2022	0.6000	0.6050	0.5950	0.6000	0.5696	381,200
21 Jun 2022	0.5950	0.6050	0.5950	0.6000	0.5696	137,900
20 Jun 2022	0.6050	0.6100	0.5950	0.5950	0.5648	560,700
17 Jun 2022	0.6050	0.6050	0.5950	0.5950	0.5648	128,900
16 Jun 2022	0.6100	0.6100	0.6000	0.6050	0.5743	230,100
15 Jun 2022	0.6100	0.6150	0.6000	0.6100	0.5791	267,500
14 Jun 2022	0.6050	0.6150	0.5950	0.6050	0.5743	821,800
13 Jun 2022	0.6350	0.6350	0.6100	0.6100	0.5791	783,100
10 Jun 2022	0.5900	0.6400	0.5900	0.6300	0.5980	1,544,800
09 Jun 2022	0.5900	0.5900	0.5850	0.5850	0.5553	468,500
08 Jun 2022	0.5900	0.5900	0.5850	0.5900	0.5601	80,100
07 Jun 2022	0.5850	0.5900	0.5850	0.5900	0.5601	306,800
06 Jun 2022	0.5900	0.5900	0.5800	0.5900	0.5601	506,400
03 Jun 2022	0.5850	0.5900	0.5800	0.5800	0.5506	718,100
02 Jun 2022	0.5850	0.5900	0.5800	0.5900	0.5601	685,500
01 Jun 2022	0.5850	0.5900	0.5850	0.5900	0.5601	1,393,600
31 May 2022	0.5900	0.5900	0.5850	0.5850	0.5553	686,200
30 May 2022	0.5900	0.5900	0.5850	0.5900	0.5601	497,600
27 May 2022	0.5900	0.5900	0.5850	0.5900	0.5601	576,800
26 May 2022	0.5900	0.5950	0.5850	0.5850	0.5553	543,400
25 May 2022	0.5900	0.5900	0.5850	0.5900	0.5601	199,300
24 May 2022	0.5900	0.5900	0.5850	0.5850	0.5553	414,900
23 May 2022	0.5850	0.5950	0.5850	0.5850	0.5553	190,700
20 May 2022	0.5900	0.5950	0.5850	0.5850	0.5553	530,700
19 May 2022	0.5900	0.5950	0.5850	0.5850	0.5553	535,000
18 May 2022	0.5900	0.6000	0.5800	0.6000	0.5696	2,837,900
17 May 2022	0.6000	0.6050	0.5900	0.5900	0.5601	887,900
13 May 2022	0.5950	0.6050	0.5900	0.6000	0.5696	800,100
12 May 2022	0.6150	0.6150	0.5900	0.5950	0.5648	1,724,900
11 May 2022	0.6050	0.6200	0.6000	0.6200	0.5886	631,500
10 May 2022	0.6100	0.6150	0.6000	0.6100	0.5791	1,576,200
09 May 2022	0.6200	0.6250	0.6150	0.6150	0.5838	434,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,206.36+1,216.26(+6.40%)

CMC Crypto 200461.47+28.37(+6.55%)

Grab expects growth to slow while it pursues 2024 profitability

APAC Realty Limited (CLN.SI)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,206.36
+1,216.26(+6.40%)

CMC Crypto 200
461.47
+28.37(+6.55%)