Mail

EH5.SI - United Overseas Australia Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 May 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
26 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
25 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
24 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
23 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
22 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
19 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
18 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
17 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
16 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
12 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
11 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
10 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 May 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 May 2023	0.02 Dividend
08 May 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
05 May 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
04 May 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
03 May 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
02 May 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
28 Apr 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
27 Apr 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
26 Apr 2023	0.4900	0.4900	0.4900	0.4900	0.4700	-
25 Apr 2023	0.4900	0.4900	0.4900	0.4900	0.4700	5,000
24 Apr 2023	0.4550	0.4550	0.4550	0.4550	0.4364	-
21 Apr 2023	0.4550	0.4550	0.4550	0.4550	0.4364	2,700
20 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
19 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
18 Apr 2023	0.5000	0.5000	0.5000	0.5000	0.4796	5,000
17 Apr 2023	0.5400	0.5400	0.5400	0.5400	0.5180	-
14 Apr 2023	0.5400	0.5400	0.5400	0.5400	0.5180	-
13 Apr 2023	0.5400	0.5400	0.5400	0.5400	0.5180	-
12 Apr 2023	0.5400	0.5400	0.5400	0.5400	0.5180	-
11 Apr 2023	0.4800	0.5400	0.4800	0.5400	0.5180	22,600
10 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
06 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
05 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
04 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4604	5,000
03 Apr 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
31 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	5,000
30 Mar 2023	0.4700	0.4700	0.4700	0.4700	0.4508	9,500
29 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4412	-
28 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4412	-
27 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4412	-
24 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4412	-
23 Mar 2023	0.4600	0.4600	0.4600	0.4600	0.4412	5,100
22 Mar 2023	0.4550	0.4550	0.4550	0.4550	0.4364	-
21 Mar 2023	0.4550	0.4550	0.4550	0.4550	0.4364	-
20 Mar 2023	0.4550	0.4550	0.4550	0.4550	0.4364	2,000
17 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
16 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
15 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
14 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
13 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
10 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
09 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
08 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
07 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	31,000
06 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	-
03 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4604	1,100
02 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
01 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
28 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
27 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	22,000
24 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
23 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
22 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
21 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
20 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
17 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
16 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
15 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
14 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
13 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
10 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
09 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
08 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
07 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	-
06 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4029	1,000
03 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.3933	-
02 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.3933	-
01 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.3933	-
31 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.3933	-
30 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.3933	-
27 Jan 2023	0.4650	0.4650	0.3800	0.4100	0.3933	1,300
26 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
25 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
20 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
19 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
18 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
17 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
16 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
13 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
12 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
11 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
10 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
09 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
06 Jan 2023	0.5000	0.5000	0.5000	0.5000	0.4796	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...