Yahoo

Mail

Singapore markets close in 1 hour 27 minutes

Straits Times Index
3,243.39
+17.94(+0.56%)
Nikkei
27,574.43
-111.97(-0.40%)
Hang Seng
19,424.97
+610.15(+3.24%)
FTSE 100
7,489.19
-32.20(-0.43%)
BTC-USD
16,833.00
+16.16(+0.10%)
CMC Crypto 200
395.30
-6.73(-1.67%)

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3500

+0.0050

(+1.45%)

As of 01:47PM SGT. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	0.3450	0.3550	0.3450	0.3500	0.3500	49,700
07 Dec 2022	0.3500	0.3500	0.3450	0.3450	0.3450	70,100
06 Dec 2022	0.3700	0.3700	0.3000	0.3400	0.3400	2,284,700
05 Dec 2022	0.3700	0.3700	0.3700	0.3700	0.3700	69,300
02 Dec 2022	0.3700	0.3750	0.3700	0.3700	0.3700	48,500
01 Dec 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
30 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	129,000
29 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	34,300
28 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
25 Nov 2022	0.3600	0.3700	0.3600	0.3700	0.3700	5,200
24 Nov 2022	0.3650	0.3700	0.3600	0.3700	0.3700	91,400
23 Nov 2022	0.3650	0.3650	0.3650	0.3650	0.3650	120,000
22 Nov 2022	0.3650	0.3700	0.3600	0.3700	0.3700	109,900
21 Nov 2022	0.3650	0.3650	0.3600	0.3650	0.3650	118,900
18 Nov 2022	0.3700	0.3700	0.3650	0.3650	0.3650	52,600
17 Nov 2022	0.3650	0.3700	0.3650	0.3700	0.3700	182,300
16 Nov 2022	0.3650	0.3700	0.3600	0.3700	0.3700	128,800
15 Nov 2022	0.3650	0.3650	0.3650	0.3650	0.3650	55,300
14 Nov 2022	0.3700	0.3700	0.3650	0.3650	0.3650	53,000
11 Nov 2022	0.3750	0.3750	0.3700	0.3700	0.3700	321,700
10 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
09 Nov 2022	0.3650	0.3700	0.3650	0.3700	0.3700	186,000
08 Nov 2022	0.3700	0.3700	0.3650	0.3650	0.3650	130,800
07 Nov 2022	0.3700	0.3750	0.3700	0.3700	0.3700	13,700
04 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	42,000
03 Nov 2022	0.3700	0.3750	0.3650	0.3650	0.3650	202,500
02 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	44,000
01 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	3,000
31 Oct 2022	0.3700	0.3750	0.3700	0.3750	0.3750	82,500
28 Oct 2022	0.3750	0.3750	0.3700	0.3700	0.3700	43,100
27 Oct 2022	0.3750	0.3750	0.3700	0.3750	0.3750	123,100
26 Oct 2022	0.3800	0.3800	0.3750	0.3750	0.3750	101,900
25 Oct 2022	0.3750	0.3800	0.3750	0.3750	0.3750	170,100
21 Oct 2022	0.3700	0.3750	0.3700	0.3750	0.3750	410,400
20 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	50,000
19 Oct 2022	0.3650	0.3650	0.3650	0.3650	0.3650	29,600
18 Oct 2022	0.3800	0.3800	0.3650	0.3650	0.3650	92,900
17 Oct 2022	0.3600	0.3650	0.3600	0.3600	0.3600	59,600
14 Oct 2022	0.3650	0.3650	0.3500	0.3600	0.3600	231,800
13 Oct 2022	0.3600	0.3650	0.3550	0.3650	0.3650	79,200
12 Oct 2022	0.3650	0.3650	0.3600	0.3650	0.3650	40,000
11 Oct 2022	0.3600	0.3700	0.3550	0.3650	0.3650	195,400
10 Oct 2022	0.3700	0.3700	0.3550	0.3550	0.3550	240,100
07 Oct 2022	0.3800	0.3800	0.3650	0.3700	0.3700	144,200
06 Oct 2022	0.3800	0.3800	0.3750	0.3800	0.3800	700
05 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
04 Oct 2022	0.3800	0.3800	0.3650	0.3750	0.3750	49,100
03 Oct 2022	0.3800	0.3800	0.3800	0.3800	0.3800	50,200
30 Sept 2022	0.3750	0.3750	0.3700	0.3700	0.3700	30,000
29 Sept 2022	0.3800	0.3800	0.3700	0.3750	0.3750	247,400
28 Sept 2022	0.3800	0.3800	0.3700	0.3800	0.3800	108,500
27 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
26 Sept 2022	0.3850	0.3900	0.3850	0.3850	0.3850	89,900
23 Sept 2022	0.3750	0.3850	0.3750	0.3850	0.3850	2,000
22 Sept 2022	0.3800	0.3800	0.3750	0.3750	0.3750	78,400
21 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
20 Sept 2022	0.3850	0.3850	0.3800	0.3800	0.3800	62,500
19 Sept 2022	0.3800	0.3850	0.3800	0.3850	0.3850	73,800
16 Sept 2022	0.3850	0.3850	0.3800	0.3800	0.3800	3,100
15 Sept 2022	0.3900	0.3900	0.3850	0.3850	0.3850	16,900
14 Sept 2022	0.3850	0.3900	0.3850	0.3900	0.3900	19,100
13 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Sept 2022	0.3900	0.3900	0.3850	0.3900	0.3900	120,400
09 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
08 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	32,300
07 Sept 2022	0.3800	0.3850	0.3800	0.3850	0.3850	247,800
06 Sept 2022	0.3850	0.3850	0.3800	0.3800	0.3800	45,000
05 Sept 2022	0.3850	0.3850	0.3800	0.3800	0.3800	43,200
02 Sept 2022	0.3850	0.3850	0.3800	0.3800	0.3800	17,300
01 Sept 2022	0.3850	0.3850	0.3850	0.3850	0.3850	1,800
31 Aug 2022	0.3850	0.3850	0.3850	0.3850	0.3850	2,000
30 Aug 2022	0.3850	0.3850	0.3850	0.3850	0.3850	49,400
29 Aug 2022	0.3900	0.3900	0.3850	0.3850	0.3850	123,300
26 Aug 2022	0.3900	0.3900	0.3850	0.3900	0.3900	107,500
25 Aug 2022	0.3900	0.4000	0.3900	0.3900	0.3900	530,800
24 Aug 2022	0.3900	0.4000	0.3850	0.3900	0.3900	927,900
23 Aug 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Aug 2022	0.3700	0.3700	0.3700	0.3700	0.3700	127,600
19 Aug 2022	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
18 Aug 2022	0.3800	0.3800	0.3800	0.3800	0.3800	50,000
17 Aug 2022	0.3700	0.3750	0.3700	0.3750	0.3750	60,300
16 Aug 2022	0.3750	0.3750	0.3650	0.3750	0.3750	136,500
15 Aug 2022	0.3750	0.3750	0.3750	0.3750	0.3750	94,600
12 Aug 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Aug 2022	0.3750	0.3800	0.3750	0.3750	0.3750	188,400
10 Aug 2022	0.3750	0.3850	0.3750	0.3850	0.3850	13,900
08 Aug 2022	0.3850	0.3850	0.3750	0.3750	0.3750	324,600
08 Aug 2022	0.005 Dividend
05 Aug 2022	0.3850	0.3900	0.3850	0.3900	0.3850	122,000
04 Aug 2022	0.3900	0.3900	0.3850	0.3900	0.3850	142,400
03 Aug 2022	0.3850	0.3900	0.3850	0.3900	0.3850	26,900
02 Aug 2022	0.3850	0.3850	0.3850	0.3850	0.3801	6,000
01 Aug 2022	0.3850	0.3900	0.3850	0.3900	0.3850	77,700
29 Jul 2022	0.3900	0.3900	0.3850	0.3850	0.3801	15,800
28 Jul 2022	0.3850	0.3900	0.3850	0.3900	0.3850	41,600
27 Jul 2022	0.3900	0.3900	0.3850	0.3850	0.3801	54,500
26 Jul 2022	0.3850	0.3850	0.3850	0.3850	0.3801	4,000
25 Jul 2022	0.3900	0.3900	0.3850	0.3850	0.3801	25,300
22 Jul 2022	0.3900	0.3900	0.3850	0.3850	0.3801	26,100
21 Jul 2022	0.3850	0.3850	0.3850	0.3850	0.3801	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,243.39+17.94(+0.56%)

Nikkei27,574.43-111.97(-0.40%)

Hang Seng19,424.97+610.15(+3.24%)

FTSE 1007,489.19-32.20(-0.43%)

BTC-USD16,833.00+16.16(+0.10%)

CMC Crypto 200395.30-6.73(-1.67%)

Stamford Land Corporation Ltd (H07.SI)

Straits Times Index
3,243.39
+17.94(+0.56%)

Nikkei
27,574.43
-111.97(-0.40%)

Hang Seng
19,424.97
+610.15(+3.24%)

FTSE 100
7,489.19
-32.20(-0.43%)

BTC-USD
16,833.00
+16.16(+0.10%)

CMC Crypto 200
395.30
-6.73(-1.67%)