Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,237.02
+4.34(+0.13%)
Nikkei
29,683.09
+84.43(+0.29%)
Hang Seng
25,319.72
-330.36(-1.29%)
FTSE 100
7,255.96
-35.24(-0.48%)
BTC-USD
54,466.76
-4,054.67(-6.93%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

Roxy-Pacific Holdings Limited (E8Z.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4750+0.0050 (+1.06%)

At close: 4:55PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.4750	0.4750	0.4700	0.4700	0.4700	34,900
25 Nov 2021	0.4750	0.4750	0.4750	0.4750	0.4750	877,100
24 Nov 2021	0.4700	0.4750	0.4700	0.4700	0.4700	187,800
23 Nov 2021	0.4700	0.4750	0.4700	0.4700	0.4700	405,200
22 Nov 2021	0.4750	0.4750	0.4700	0.4700	0.4700	180,000
19 Nov 2021	0.4750	0.4750	0.4750	0.4750	0.4750	239,200
18 Nov 2021	0.4700	0.4750	0.4700	0.4750	0.4750	331,300
17 Nov 2021	0.4750	0.4750	0.4700	0.4700	0.4700	120,600
16 Nov 2021	0.4750	0.4750	0.4700	0.4750	0.4750	1,968,600
15 Nov 2021	0.4700	0.4750	0.4700	0.4750	0.4750	251,200
12 Nov 2021	0.4700	0.4750	0.4700	0.4750	0.4750	399,800
11 Nov 2021	0.4700	0.4700	0.4700	0.4700	0.4700	631,000
10 Nov 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Nov 2021	0.4700	0.4700	0.4700	0.4700	0.4700	100,000
08 Nov 2021	0.4750	0.4750	0.4750	0.4750	0.4750	-
05 Nov 2021	0.4750	0.4750	0.4750	0.4750	0.4750	3,600
03 Nov 2021	0.4700	0.4750	0.4700	0.4750	0.4750	470,700
02 Nov 2021	0.4700	0.4700	0.4700	0.4700	0.4700	322,300
01 Nov 2021	0.4700	0.4750	0.4700	0.4750	0.4750	80,400
29 Oct 2021	0.4700	0.4750	0.4700	0.4700	0.4700	264,200
28 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	80,500
27 Oct 2021	0.4750	0.4750	0.4750	0.4750	0.4750	7,500
26 Oct 2021	0.4700	0.4750	0.4700	0.4750	0.4750	314,600
25 Oct 2021	0.4700	0.4750	0.4700	0.4700	0.4700	201,500
22 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	65,400
21 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	220,500
20 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	299,400
19 Oct 2021	0.4700	0.4750	0.4700	0.4750	0.4750	27,700
18 Oct 2021	0.4700	0.4750	0.4700	0.4750	0.4750	400
15 Oct 2021	0.4750	0.4750	0.4700	0.4700	0.4700	340,100
14 Oct 2021	0.4700	0.4750	0.4700	0.4700	0.4700	1,395,600
13 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	15,000
12 Oct 2021	0.4700	0.4750	0.4700	0.4700	0.4700	29,400
11 Oct 2021	0.4700	0.4750	0.4700	0.4750	0.4750	300
08 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	95,100
07 Oct 2021	0.4750	0.4750	0.4750	0.4750	0.4750	-
06 Oct 2021	0.4750	0.4750	0.4750	0.4750	0.4750	84,300
05 Oct 2021	0.4800	0.4800	0.4700	0.4750	0.4750	345,900
04 Oct 2021	0.4700	0.4800	0.4700	0.4800	0.4800	5,918,300
01 Oct 2021	0.4700	0.4700	0.4700	0.4700	0.4700	80,300
30 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	103,500
29 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	518,800
28 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	184,700
27 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	115,500
24 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	1,988,100
23 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	2,179,400
22 Sep 2021	0.4700	0.4700	0.4700	0.4700	0.4700	2,328,600
21 Sep 2021	0.4750	0.4750	0.4700	0.4700	0.4700	2,119,300
20 Sep 2021	0.4750	0.4750	0.4700	0.4700	0.4700	3,641,600
17 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
16 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
15 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
14 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
13 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
10 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
09 Sep 2021	0.4100	0.4100	0.4050	0.4050	0.4050	2,400
08 Sep 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Sep 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
06 Sep 2021	0.4200	0.4200	0.4150	0.4150	0.4150	700
03 Sep 2021	0.4050	0.4200	0.4000	0.4200	0.4200	13,400
02 Sep 2021	0.3900	0.4050	0.3900	0.4050	0.4050	16,900
01 Sep 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
31 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
30 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
27 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
26 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
25 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
24 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
23 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
20 Aug 2021	0.4050	0.4050	0.4050	0.4050	0.4050	100
19 Aug 2021	0.3950	0.4050	0.3950	0.4050	0.4050	35,100
18 Aug 2021	0.4050	0.4100	0.4050	0.4100	0.4100	64,800
17 Aug 2021	0.4050	0.4050	0.3900	0.4050	0.4050	17,100
16 Aug 2021	0.3950	0.4050	0.3950	0.4050	0.4050	94,900
13 Aug 2021	0.4000	0.4100	0.3950	0.4100	0.4100	142,000
12 Aug 2021	0.4100	0.4200	0.4000	0.4150	0.4150	85,300
11 Aug 2021	0.4100	0.4250	0.4100	0.4200	0.4200	110,000
10 Aug 2021	0.4250	0.4250	0.4150	0.4200	0.4200	235,800
06 Aug 2021	0.4250	0.4300	0.4150	0.4200	0.4200	599,200
05 Aug 2021	0.4100	0.4300	0.4100	0.4250	0.4250	469,500
04 Aug 2021	0.3900	0.4200	0.3900	0.4100	0.4100	114,500
03 Aug 2021	0.4050	0.4250	0.4050	0.4100	0.4100	132,000
02 Aug 2021	0.3850	0.4150	0.3850	0.4100	0.4100	490,900
30 Jul 2021	0.3850	0.3900	0.3750	0.3900	0.3900	55,100
29 Jul 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
28 Jul 2021	0.3850	0.3850	0.3850	0.3850	0.3850	14,000
27 Jul 2021	0.3850	0.3950	0.3850	0.3950	0.3950	48,100
26 Jul 2021	0.3900	0.3950	0.3850	0.3950	0.3950	90,600
23 Jul 2021	0.3850	0.3950	0.3850	0.3950	0.3950	200,900
22 Jul 2021	0.3900	0.4000	0.3800	0.3900	0.3900	72,200
21 Jul 2021	0.3600	0.5000	0.3550	0.4000	0.4000	176,000
19 Jul 2021	0.3650	0.3700	0.3650	0.3650	0.3650	140,900
16 Jul 2021	0.3600	0.3700	0.3600	0.3700	0.3700	17,700
15 Jul 2021	0.3550	0.3700	0.3550	0.3650	0.3650	27,800
14 Jul 2021	0.3600	0.3650	0.3600	0.3650	0.3650	44,400
13 Jul 2021	0.3600	0.3700	0.3600	0.3650	0.3650	130,300
12 Jul 2021	0.3450	0.3600	0.3450	0.3600	0.3600	400
09 Jul 2021	0.3550	0.3600	0.3450	0.3550	0.3550	38,100
08 Jul 2021	0.3600	0.3600	0.3550	0.3600	0.3600	67,000
07 Jul 2021	0.3550	0.3600	0.3550	0.3550	0.3550	35,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.02+4.34(+0.13%)

Nikkei29,683.09+84.43(+0.29%)

Hang Seng25,319.72-330.36(-1.29%)

FTSE 1007,255.96-35.24(-0.48%)

BTC-USD54,466.76-4,054.67(-6.93%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Roxy-Pacific Holdings Limited (E8Z.SI)

Straits Times Index
3,237.02
+4.34(+0.13%)

Nikkei
29,683.09
+84.43(+0.29%)

Hang Seng
25,319.72
-330.36(-1.29%)

FTSE 100
7,255.96
-35.24(-0.48%)

BTC-USD
54,466.76
-4,054.67(-6.93%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)