Yahoo

Mail

Singapore markets open in 5 hours 46 minutes

Straits Times Index
3,061.35
-15.09(-0.49%)
S&P 500
4,455.48
+6.50(+0.15%)
Dow
34,798.00
+33.20(+0.10%)
Nasdaq
15,047.70
-4.50(-0.03%)
BTC-USD
43,239.10
+530.15(+1.24%)
CMC Crypto 200
1,067.20
-35.86(-3.25%)

Samko Timber Limited (E6R.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0230-0.0010 (-4.17%)

At close: 4:10PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2021	0.0240	0.0240	0.0230	0.0230	0.0230	1,136,300
23 Sep 2021	0.0240	0.0240	0.0240	0.0240	0.0240	251,800
22 Sep 2021	0.0250	0.0250	0.0230	0.0230	0.0230	1,773,900
21 Sep 2021	0.0230	0.0250	0.0230	0.0240	0.0240	6,785,100
20 Sep 2021	0.0230	0.0230	0.0220	0.0220	0.0220	1,476,400
17 Sep 2021	0.0240	0.0240	0.0220	0.0220	0.0220	422,100
16 Sep 2021	0.0220	0.0240	0.0220	0.0230	0.0230	912,300
15 Sep 2021	0.0220	0.0230	0.0220	0.0230	0.0230	280,100
14 Sep 2021	0.0240	0.0240	0.0230	0.0230	0.0230	6,200
13 Sep 2021	0.0240	0.0240	0.0220	0.0220	0.0220	1,594,300
10 Sep 2021	0.0230	0.0240	0.0220	0.0240	0.0240	853,800
09 Sep 2021	0.0240	0.0240	0.0220	0.0220	0.0220	2,368,100
08 Sep 2021	0.0250	0.0250	0.0230	0.0240	0.0240	2,835,000
07 Sep 2021	0.0240	0.0250	0.0240	0.0250	0.0250	5,982,400
06 Sep 2021	0.0240	0.0240	0.0230	0.0230	0.0230	201,200
03 Sep 2021	0.0250	0.0260	0.0230	0.0240	0.0240	2,449,800
02 Sep 2021	0.0250	0.0270	0.0240	0.0260	0.0260	16,612,100
01 Sep 2021	0.0200	0.0230	0.0200	0.0230	0.0230	4,038,300
31 Aug 2021	0.0210	0.0210	0.0190	0.0190	0.0190	283,100
30 Aug 2021	0.0210	0.0210	0.0190	0.0200	0.0200	148,400
27 Aug 2021	0.0210	0.0220	0.0190	0.0190	0.0190	1,424,100
26 Aug 2021	0.0220	0.0220	0.0210	0.0210	0.0210	64,900
25 Aug 2021	0.0210	0.0220	0.0200	0.0200	0.0200	2,163,900
24 Aug 2021	0.0200	0.0210	0.0200	0.0210	0.0210	201,300
23 Aug 2021	0.0200	0.0220	0.0200	0.0200	0.0200	1,216,100
20 Aug 2021	0.0210	0.0210	0.0200	0.0200	0.0200	455,200
19 Aug 2021	0.0220	0.0220	0.0200	0.0200	0.0200	490,200
18 Aug 2021	0.0210	0.0230	0.0210	0.0210	0.0210	4,451,200
17 Aug 2021	0.0240	0.0260	0.0180	0.0210	0.0210	8,267,000
16 Aug 2021	0.0280	0.0290	0.0210	0.0260	0.0260	2,180,300
13 Aug 2021	0.0300	0.0300	0.0280	0.0290	0.0290	1,002,200
12 Aug 2021	0.0310	0.0310	0.0290	0.0290	0.0290	2,184,400
11 Aug 2021	0.0310	0.0320	0.0290	0.0310	0.0310	1,298,800
10 Aug 2021	0.0310	0.0310	0.0300	0.0300	0.0300	1,394,500
06 Aug 2021	0.0300	0.0310	0.0290	0.0310	0.0310	1,311,900
05 Aug 2021	0.0310	0.0310	0.0300	0.0300	0.0300	1,390,900
04 Aug 2021	0.0290	0.0330	0.0290	0.0300	0.0300	14,516,000
03 Aug 2021	0.0300	0.0300	0.0290	0.0290	0.0290	190,100
02 Aug 2021	0.0300	0.0300	0.0290	0.0290	0.0290	231,000
30 Jul 2021	0.0300	0.0300	0.0290	0.0290	0.0290	366,100
29 Jul 2021	0.0290	0.0300	0.0290	0.0290	0.0290	750,000
28 Jul 2021	0.0300	0.0300	0.0290	0.0290	0.0290	417,300
27 Jul 2021	0.0290	0.0320	0.0290	0.0300	0.0300	742,200
26 Jul 2021	0.0320	0.0320	0.0290	0.0290	0.0290	300,700
23 Jul 2021	0.0300	0.0320	0.0300	0.0300	0.0300	3,457,700
22 Jul 2021	0.0300	0.0300	0.0290	0.0290	0.0290	836,300
21 Jul 2021	0.0300	0.0320	0.0300	0.0300	0.0300	400,900
19 Jul 2021	0.0320	0.0320	0.0310	0.0320	0.0320	317,300
16 Jul 2021	0.0310	0.0320	0.0310	0.0320	0.0320	51,200
15 Jul 2021	0.0320	0.0320	0.0310	0.0320	0.0320	759,700
14 Jul 2021	0.0320	0.0320	0.0310	0.0320	0.0320	300,500
13 Jul 2021	0.0310	0.0320	0.0310	0.0320	0.0320	370,100
12 Jul 2021	0.0320	0.0320	0.0310	0.0320	0.0320	532,200
09 Jul 2021	0.0320	0.0330	0.0320	0.0320	0.0320	500,500
08 Jul 2021	0.0320	0.0330	0.0320	0.0320	0.0320	1,039,300
07 Jul 2021	0.0330	0.0330	0.0320	0.0330	0.0330	36,400
06 Jul 2021	0.0330	0.0330	0.0320	0.0320	0.0320	851,000
05 Jul 2021	0.0320	0.0340	0.0320	0.0330	0.0330	1,251,500
02 Jul 2021	0.0330	0.0330	0.0320	0.0330	0.0330	854,100
01 Jul 2021	0.0330	0.0340	0.0320	0.0330	0.0330	523,300
30 Jun 2021	0.0330	0.0340	0.0330	0.0330	0.0330	1,179,900
29 Jun 2021	0.0340	0.0340	0.0320	0.0330	0.0330	3,467,900
28 Jun 2021	0.0330	0.0330	0.0320	0.0330	0.0330	241,100
25 Jun 2021	0.0330	0.0340	0.0330	0.0330	0.0330	517,500
24 Jun 2021	0.0340	0.0340	0.0330	0.0340	0.0340	892,200
23 Jun 2021	0.0340	0.0340	0.0330	0.0330	0.0330	1,070,400
22 Jun 2021	0.0340	0.0340	0.0330	0.0330	0.0330	911,500
21 Jun 2021	0.0340	0.0340	0.0320	0.0330	0.0330	7,841,400
18 Jun 2021	0.0340	0.0350	0.0330	0.0330	0.0330	2,030,200
17 Jun 2021	0.0350	0.0350	0.0330	0.0340	0.0340	10,464,500
16 Jun 2021	0.0350	0.0360	0.0350	0.0350	0.0350	2,402,300
15 Jun 2021	0.0360	0.0370	0.0350	0.0360	0.0360	6,185,800
14 Jun 2021	0.0350	0.0370	0.0350	0.0360	0.0360	8,430,900
11 Jun 2021	0.0350	0.0390	0.0350	0.0350	0.0350	30,674,600
10 Jun 2021	0.0360	0.0360	0.0340	0.0350	0.0350	3,102,800
09 Jun 2021	0.0370	0.0370	0.0350	0.0360	0.0360	3,575,300
08 Jun 2021	0.0390	0.0390	0.0360	0.0360	0.0360	5,996,000
07 Jun 2021	0.0360	0.0400	0.0350	0.0380	0.0380	43,380,000
04 Jun 2021	0.0360	0.0370	0.0350	0.0350	0.0350	8,321,300
03 Jun 2021	0.0350	0.0350	0.0340	0.0350	0.0350	3,750,600
02 Jun 2021	0.0360	0.0360	0.0340	0.0340	0.0340	600,400
01 Jun 2021	0.0340	0.0360	0.0340	0.0360	0.0360	5,054,400
31 May 2021	0.0350	0.0350	0.0340	0.0350	0.0350	100,300
28 May 2021	0.0350	0.0350	0.0340	0.0350	0.0350	2,697,600
27 May 2021	0.0350	0.0350	0.0340	0.0340	0.0340	1,127,200
25 May 2021	0.0350	0.0360	0.0340	0.0340	0.0340	4,629,000
24 May 2021	0.0350	0.0360	0.0350	0.0350	0.0350	1,300,400
21 May 2021	0.0350	0.0360	0.0350	0.0360	0.0360	500,200
20 May 2021	0.0350	0.0360	0.0350	0.0360	0.0360	1,413,200
19 May 2021	0.0360	0.0370	0.0340	0.0360	0.0360	8,509,000
18 May 2021	0.0340	0.0360	0.0340	0.0350	0.0350	3,616,000
17 May 2021	0.0330	0.0350	0.0330	0.0340	0.0340	1,343,500
14 May 2021	0.0350	0.0360	0.0330	0.0340	0.0340	5,885,100
12 May 2021	0.0360	0.0360	0.0350	0.0350	0.0350	768,200
11 May 2021	0.0350	0.0370	0.0340	0.0350	0.0350	7,489,100
10 May 2021	0.0370	0.0370	0.0350	0.0350	0.0350	5,079,100
07 May 2021	0.0350	0.0390	0.0350	0.0370	0.0370	21,518,200
06 May 2021	0.0340	0.0350	0.0340	0.0350	0.0350	1,413,600
05 May 2021	0.0340	0.0350	0.0330	0.0330	0.0330	1,173,300
04 May 2021	0.0340	0.0350	0.0340	0.0350	0.0350	3,115,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,061.35-15.09(-0.49%)

S&P 5004,455.48+6.50(+0.15%)

Dow34,798.00+33.20(+0.10%)

Nasdaq15,047.70-4.50(-0.03%)

BTC-USD43,239.10+530.15(+1.24%)

CMC Crypto 2001,067.20-35.86(-3.25%)

Samko Timber Limited (E6R.SI)

Straits Times Index
3,061.35
-15.09(-0.49%)

S&P 500
4,455.48
+6.50(+0.15%)

Dow
34,798.00
+33.20(+0.10%)

Nasdaq
15,047.70
-4.50(-0.03%)

BTC-USD
43,239.10
+530.15(+1.24%)

CMC Crypto 200
1,067.20
-35.86(-3.25%)