Singapore markets closed

United Overseas Australia Ltd (EH5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4300-0.0050 (-1.15%)
At close: 09:00AM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.43000.43000.43000.43000.4300800
30 Nov 20230.43500.43500.43500.43500.43501,100
29 Nov 20230.49000.49000.49000.49000.4900-
28 Nov 20230.49000.49000.49000.49000.4900-
27 Nov 20230.44000.49000.44000.49000.49004,000
24 Nov 20230.42000.42000.42000.42000.4200-
23 Nov 20230.42000.42000.42000.42000.4200-
22 Nov 20230.42000.42000.42000.42000.4200-
21 Nov 20230.42000.42000.42000.42000.4200-
20 Nov 20230.42000.42000.42000.42000.4200-
17 Nov 20230.42000.42000.42000.42000.42005,000
16 Nov 20230.42000.42000.42000.42000.4200-
15 Nov 20230.42000.42000.42000.42000.4200-
14 Nov 20230.42000.42000.42000.42000.4200-
10 Nov 20230.42000.42000.42000.42000.4200-
09 Nov 20230.42000.42000.42000.42000.4200-
08 Nov 20230.42000.42000.42000.42000.4200-
07 Nov 20230.42000.42000.42000.42000.4200-
06 Nov 20230.42000.42000.42000.42000.4200-
03 Nov 20230.42000.42000.42000.42000.4200-
02 Nov 20230.42000.42000.42000.42000.4200-
01 Nov 20230.42000.42000.42000.42000.4200-
31 Oct 20230.42000.42000.42000.42000.4200-
30 Oct 20230.42000.42000.42000.42000.4200-
27 Oct 20230.42000.42000.42000.42000.4200-
26 Oct 20230.42000.42000.42000.42000.4200-
25 Oct 20230.42000.42000.42000.42000.4200700
24 Oct 20230.43500.43500.43500.43500.4350-
23 Oct 20230.43500.43500.43500.43500.4350-
20 Oct 20230.43500.43500.43500.43500.4350-
19 Oct 20230.43500.43500.43500.43500.4350-
18 Oct 20230.43500.43500.43500.43500.4350300
17 Oct 20230.43500.43500.43500.43500.4350-
16 Oct 20230.43500.43500.43500.43500.4350-
13 Oct 20230.43500.43500.43500.43500.43505,000
13 Oct 20230.02 Dividend
12 Oct 20230.46000.48000.46000.48000.46005,800
11 Oct 20230.47500.47500.47000.47000.450410,000
10 Oct 20230.47000.47000.47000.47000.4504-
09 Oct 20230.47000.47000.47000.47000.4504-
06 Oct 20230.47000.47000.47000.47000.4504-
05 Oct 20230.47000.47000.47000.47000.450410,000
04 Oct 20230.46500.46500.46500.46500.4456-
03 Oct 20230.46500.46500.46500.46500.4456-
02 Oct 20230.46500.46500.46500.46500.44562,000
29 Sept 20230.47000.47500.47000.47500.455210,000
28 Sept 20230.47000.47000.47000.47000.4504-
27 Sept 20230.47000.47000.47000.47000.4504-
26 Sept 20230.47000.47000.47000.47000.4504-
25 Sept 20230.47000.47000.47000.47000.4504-
22 Sept 20230.47000.47000.47000.47000.4504-
21 Sept 20230.47000.47000.47000.47000.4504-
20 Sept 20230.46000.47000.46000.47000.450415,000
19 Sept 20230.46000.46000.46000.46000.4408-
18 Sept 20230.46000.46000.46000.46000.44087,000
15 Sept 20230.46000.46000.46000.46000.4408-
14 Sept 20230.45000.46000.45000.46000.44087,100
13 Sept 20230.46000.46000.46000.46000.4408-
12 Sept 20230.46000.46000.46000.46000.44085,000
11 Sept 20230.46000.46000.46000.46000.4408-
08 Sept 20230.46000.46000.46000.46000.4408-
07 Sept 20230.46000.46000.46000.46000.4408-
06 Sept 20230.46000.46000.46000.46000.4408-
05 Sept 20230.46000.46000.46000.46000.4408-
04 Sept 20230.46000.46000.46000.46000.4408-
31 Aug 20230.46000.46000.46000.46000.4408-
30 Aug 20230.46000.46000.46000.46000.4408-
29 Aug 20230.46000.46000.46000.46000.4408-
28 Aug 20230.46000.46000.46000.46000.4408-
25 Aug 20230.46000.46000.46000.46000.4408-
24 Aug 20230.46000.46000.46000.46000.4408-
23 Aug 20230.46000.46000.46000.46000.4408-
22 Aug 20230.45000.46000.45000.46000.440812,700
21 Aug 20230.46000.46000.46000.46000.4408-
18 Aug 20230.46000.46000.46000.46000.440810,000
17 Aug 20230.46000.46000.46000.46000.4408-
16 Aug 20230.46000.46000.46000.46000.44085,000
15 Aug 20230.45500.45500.45500.45500.4360-
14 Aug 20230.46000.46000.45000.45500.436025,000
11 Aug 20230.46000.46000.46000.46000.4408-
10 Aug 20230.46000.46000.46000.46000.4408-
08 Aug 20230.46000.46000.46000.46000.4408-
07 Aug 20230.46000.46000.46000.46000.4408-
04 Aug 20230.46000.46000.46000.46000.4408-
03 Aug 20230.46000.46000.46000.46000.44082,000
02 Aug 20230.45000.45000.45000.45000.4312-
01 Aug 20230.45000.45000.45000.45000.4312-
31 Jul 20230.45000.45000.45000.45000.43122,000
28 Jul 20230.42000.42000.42000.42000.4025-
27 Jul 20230.42000.42000.42000.42000.40255,000
26 Jul 20230.45500.45500.45500.45500.4360-
25 Jul 20230.45500.45500.45500.45500.4360-
24 Jul 20230.45500.45500.45500.45500.4360-
21 Jul 20230.45500.45500.45500.45500.4360-
20 Jul 20230.45500.45500.45500.45500.4360-
19 Jul 20230.45500.45500.45500.45500.4360-
18 Jul 20230.45500.45500.45500.45500.4360-
17 Jul 20230.45500.45500.45500.45500.43604,000
14 Jul 20230.45000.45000.45000.45000.43125,000
13 Jul 20230.48000.48000.48000.48000.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...