Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.81(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,550.37
+8.52(+0.11%)
BTC-USD
21,130.38
-1,646.77(-7.23%)
CMC Crypto 200
504.88
-36.72(-6.78%)

INVESTING

Four Singapore stocks trading at 52-week low: Are they a buy?

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0220

-0.0010

(-4.35%)

At close: 04:42PM SGT

Time period:

20 Aug 2021 - 20 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1,254,000
18 Aug 2022	0.0230	0.0230	0.0220	0.0230	0.0230	234,000
17 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	956,600
16 Aug 2022	0.0220	0.0230	0.0220	0.0220	0.0220	691,700
15 Aug 2022	0.0230	0.0230	0.0210	0.0220	0.0220	2,600,200
12 Aug 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,170,100
11 Aug 2022	0.0230	0.0240	0.0230	0.0240	0.0240	700,100
10 Aug 2022	0.0240	0.0240	0.0230	0.0240	0.0240	506,200
08 Aug 2022	0.0230	0.0240	0.0230	0.0240	0.0240	5,440,600
05 Aug 2022	0.0220	0.0250	0.0220	0.0230	0.0230	11,688,900
04 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	750,100
03 Aug 2022	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
02 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	160,000
29 Jul 2022	0.0220	0.0220	0.0220	0.0220	0.0220	800,000
28 Jul 2022	0.0210	0.0240	0.0210	0.0230	0.0230	400,400
27 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
26 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Jul 2022	0.0210	0.0240	0.0210	0.0210	0.0210	119,500
22 Jul 2022	0.0220	0.0240	0.0210	0.0210	0.0210	145,600
21 Jul 2022	0.0210	0.0230	0.0210	0.0230	0.0230	200,100
20 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Jul 2022	0.0230	0.0230	0.0210	0.0210	0.0210	255,100
18 Jul 2022	0.0200	0.0220	0.0200	0.0220	0.0220	476,100
15 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Jul 2022	0.0220	0.0220	0.0200	0.0210	0.0210	400,000
13 Jul 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jul 2022	0.0210	0.0210	0.0200	0.0200	0.0200	750,000
08 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	15,000
07 Jul 2022	0.0210	0.0210	0.0210	0.0210	0.0210	581,500
06 Jul 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,942,300
05 Jul 2022	0.0220	0.0220	0.0210	0.0210	0.0210	50,100
04 Jul 2022	0.0220	0.0220	0.0210	0.0210	0.0210	562,200
01 Jul 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 Jun 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Jun 2022	0.0210	0.0230	0.0210	0.0230	0.0230	212,200
28 Jun 2022	0.0230	0.0230	0.0210	0.0220	0.0220	578,000
27 Jun 2022	0.0220	0.0220	0.0220	0.0220	0.0220	184,000
24 Jun 2022	0.0210	0.0210	0.0210	0.0210	0.0210	4,000
23 Jun 2022	0.0210	0.0210	0.0210	0.0210	0.0210	188,900
22 Jun 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,245,000
21 Jun 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,286,000
20 Jun 2022	0.0210	0.0210	0.0210	0.0210	0.0210	795,000
17 Jun 2022	0.0210	0.0210	0.0210	0.0210	0.0210	101,000
16 Jun 2022	0.0220	0.0220	0.0210	0.0220	0.0220	1,255,000
15 Jun 2022	0.0230	0.0230	0.0220	0.0220	0.0220	910,000
14 Jun 2022	0.0220	0.0230	0.0210	0.0230	0.0230	962,300
13 Jun 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,970,000
10 Jun 2022	0.0230	0.0230	0.0220	0.0220	0.0220	44,000
09 Jun 2022	0.0220	0.0230	0.0220	0.0230	0.0230	6,477,200
08 Jun 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Jun 2022	0.0220	0.0230	0.0220	0.0230	0.0230	5,146,200
06 Jun 2022	0.0230	0.0230	0.0230	0.0230	0.0230	600,000
03 Jun 2022	0.0230	0.0240	0.0230	0.0240	0.0240	1,231,800
02 Jun 2022	0.0230	0.0230	0.0230	0.0230	0.0230	300,000
01 Jun 2022	0.0230	0.0240	0.0230	0.0230	0.0230	3,780,100
31 May 2022	0.0230	0.0240	0.0220	0.0230	0.0230	4,496,500
30 May 2022	0.0230	0.0230	0.0220	0.0220	0.0220	337,600
27 May 2022	0.0230	0.0230	0.0210	0.0230	0.0230	2,870,300
26 May 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,784,800
25 May 2022	0.0230	0.0230	0.0220	0.0220	0.0220	4,695,200
24 May 2022	0.0240	0.0240	0.0220	0.0230	0.0230	1,581,000
23 May 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,601,200
20 May 2022	0.0220	0.0260	0.0220	0.0250	0.0250	25,477,200
19 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 May 2022	0.0220	0.0230	0.0210	0.0210	0.0210	645,000
17 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	568,000
13 May 2022	0.0210	0.0220	0.0210	0.0210	0.0210	800,100
12 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 May 2022	0.0210	0.0220	0.0210	0.0210	0.0210	354,000
10 May 2022	0.0210	0.0220	0.0210	0.0220	0.0220	805,900
09 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	320,000
05 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
04 May 2022	0.0230	0.0230	0.0220	0.0220	0.0220	920,000
29 Apr 2022	0.0230	0.0240	0.0230	0.0230	0.0230	2,079,500
28 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	400,000
27 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
26 Apr 2022	0.0220	0.0220	0.0210	0.0210	0.0210	500,000
25 Apr 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,318,000
22 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Apr 2022	0.0230	0.0230	0.0220	0.0230	0.0230	405,000
20 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
19 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	340,000
18 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	878,000
14 Apr 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,398,800
13 Apr 2022	0.0220	0.0240	0.0220	0.0230	0.0230	3,688,200
12 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	19,900
11 Apr 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,528,600
08 Apr 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,313,900
07 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	555,000
05 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2022	0.0230	0.0240	0.0230	0.0230	0.0230	7,757,800
01 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	289,300
31 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	40,000
30 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	58,200
29 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	508,600
28 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	301,800
25 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,165,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.81(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,550.37+8.52(+0.11%)

BTC-USD21,130.38-1,646.77(-7.23%)

CMC Crypto 200504.88-36.72(-6.78%)

Four Singapore stocks trading at 52-week low: Are they a buy?

Samko Timber Limited (E6R.SI)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.81(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,550.37
+8.52(+0.11%)

BTC-USD
21,130.38
-1,646.77(-7.23%)

CMC Crypto 200
504.88
-36.72(-6.78%)