Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,681.93
-2,612.59(-3.94%)
CMC Crypto 200
1,361.69
-20.88(-1.51%)

Grand Banks Yachts Limited (G50.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3700

0.0000

(0.00%)

At close: 11:23AM SGT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	25,000
24 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	30,000
22 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,000
19 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	22,900
18 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	900
17 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	6,200
16 Apr 2024	0.3650	0.3700	0.3550	0.3700	0.3700	53,100
15 Apr 2024	0.3750	0.3750	0.3600	0.3600	0.3600	49,800
12 Apr 2024	0.3650	0.3800	0.3650	0.3800	0.3800	168,100
11 Apr 2024	0.3600	0.3800	0.3550	0.3800	0.3800	140,000
09 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	61,300
08 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Apr 2024	0.3600	0.3650	0.3600	0.3600	0.3600	44,500
04 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	25,000
02 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	43,600
01 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	7,000
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	35,000
25 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
22 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	150,000
21 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
19 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	50,000
15 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	9,200
14 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	29,300
14 Mar 2024	0.005 Dividend
13 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	-
12 Mar 2024	0.3550	0.3600	0.3500	0.3500	0.3450	165,800
11 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	110,000
08 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	42,000
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	91,800
06 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3401	7,500
05 Mar 2024	0.3450	0.3450	0.3400	0.3450	0.3401	156,100
04 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3401	10,000
01 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3450	10,000
29 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3450	-
28 Feb 2024	0.3500	0.3550	0.3500	0.3500	0.3450	104,000
27 Feb 2024	0.3550	0.3550	0.3500	0.3500	0.3450	30,000
26 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3549	133,600
23 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3450	213,600
22 Feb 2024	0.3450	0.3550	0.3400	0.3550	0.3499	737,700
21 Feb 2024	0.3300	0.3400	0.3300	0.3400	0.3351	304,200
20 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3253	466,600
19 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3253	71,000
16 Feb 2024	0.3250	0.3350	0.3250	0.3300	0.3253	111,900
15 Feb 2024	0.3250	0.3250	0.3150	0.3200	0.3154	428,100
14 Feb 2024	0.3100	0.3250	0.3100	0.3250	0.3204	947,600
13 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.2957	196,400
09 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
07 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
06 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
05 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
02 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
01 Feb 2024	0.2850	0.2950	0.2850	0.2950	0.2908	141,000
31 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2859	59,700
30 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
29 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
26 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
25 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
24 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	-
23 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2859	35,000
22 Jan 2024	0.3000	0.3000	0.2850	0.2850	0.2809	116,000
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	20,000
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	22,000
16 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
15 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	-
12 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2908	2,000
11 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	-
09 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	17,000
08 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.2957	14,200
05 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	23,700
04 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.2957	15,400
03 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.3006	25,400
02 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2957	2,000
29 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	300
28 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	-
27 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	-
26 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	-
22 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	-
21 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	-
20 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3056	18,000
19 Dec 2023	0.3100	0.3150	0.2900	0.3150	0.3105	48,100
18 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	-
15 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	-
14 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	-
13 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	-
12 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	-
11 Dec 2023	0.3000	0.3050	0.3000	0.3050	0.3006	115,800
08 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2957	6,400
07 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3006	20,000
06 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3105	-
05 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3105	-
04 Dec 2023	0.3050	0.3150	0.3050	0.3150	0.3105	138,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,681.93-2,612.59(-3.94%)

CMC Crypto 2001,361.69-20.88(-1.51%)

Grand Banks Yachts Limited (G50.SI)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,681.93
-2,612.59(-3.94%)

CMC Crypto 200
1,361.69
-20.88(-1.51%)