Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,220.75
-979.80(-3.24%)
CMC Crypto 200
650.34
-23.03(-3.42%)

COMPANIES

Zilingo fires CEO as clash over embattled startup escalates

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

55.61

+2.35

(+4.41%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	53.80	55.61	53.65	55.61	55.61	220,800
19 May 2022	52.99	53.43	52.53	53.26	53.26	166,900
18 May 2022	53.00	53.79	53.00	53.65	53.65	205,808
17 May 2022	52.50	53.75	52.10	53.00	53.00	236,800
13 May 2022	52.19	52.30	51.59	52.09	52.09	141,600
12 May 2022	51.66	52.23	51.06	51.28	51.28	240,700
11 May 2022	52.88	53.44	52.26	52.95	52.95	315,610
10 May 2022	53.82	54.30	53.58	53.59	53.59	272,200
09 May 2022	54.15	54.36	53.71	54.12	54.12	175,000
06 May 2022	53.97	54.17	53.46	53.97	53.97	246,700
05 May 2022	53.50	54.51	53.50	54.47	54.47	175,900
04 May 2022	53.41	53.71	52.12	53.50	53.50	340,600
29 Apr 2022	56.20	56.20	53.13	53.13	53.13	570,000
28 Apr 2022	55.11	57.00	55.11	55.92	55.92	150,400
27 Apr 2022	54.30	55.26	53.93	54.81	54.81	151,300
26 Apr 2022	54.60	54.98	54.10	54.10	54.10	147,100
25 Apr 2022	55.00	55.40	54.86	54.87	54.87	104,300
22 Apr 2022	55.21	55.73	55.20	55.39	55.39	71,800
21 Apr 2022	55.24	55.94	55.24	55.50	55.50	193,300
20 Apr 2022	56.08	56.72	55.82	56.07	56.07	89,500
19 Apr 2022	55.80	56.34	55.58	56.03	56.03	150,300
18 Apr 2022	56.89	56.89	55.42	55.54	55.54	63,800
14 Apr 2022	57.35	57.36	56.56	56.59	56.59	154,200
13 Apr 2022	55.73	56.59	55.73	56.20	56.20	77,500
12 Apr 2022	56.41	56.96	55.83	56.02	56.02	200,400
11 Apr 2022	56.60	56.62	55.64	56.20	56.20	83,100
08 Apr 2022	57.06	57.19	56.50	56.85	56.85	124,500
07 Apr 2022	55.60	57.18	55.60	56.92	56.92	185,000
06 Apr 2022	56.56	57.90	56.56	57.17	57.17	191,900
05 Apr 2022	56.91	57.51	56.61	56.86	56.86	98,500
04 Apr 2022	56.86	57.68	56.80	57.20	57.20	111,600
01 Apr 2022	55.89	57.41	55.13	57.11	57.11	238,500
31 Mar 2022	56.75	57.50	55.00	55.00	55.00	407,000
30 Mar 2022	59.05	59.05	56.78	56.98	56.98	284,800
29 Mar 2022	57.99	59.12	57.69	59.12	59.12	107,800
28 Mar 2022	58.66	58.92	57.42	57.46	57.46	129,200
25 Mar 2022	57.59	59.87	57.59	58.92	58.92	171,500
24 Mar 2022	55.76	59.00	55.73	57.83	57.83	428,000
23 Mar 2022	53.69	58.50	53.68	58.17	58.17	349,900
22 Mar 2022	54.65	56.00	54.60	54.65	54.65	313,200
21 Mar 2022	55.71	56.49	55.20	55.41	55.41	157,900
18 Mar 2022	55.66	56.76	54.81	56.00	56.00	399,300
17 Mar 2022	57.54	59.00	55.17	55.49	55.49	291,400
16 Mar 2022	54.80	55.48	54.21	54.80	54.80	224,300
15 Mar 2022	54.51	55.30	54.31	54.70	54.70	232,300
14 Mar 2022	53.89	55.14	53.31	54.50	54.50	257,900
11 Mar 2022	55.38	55.60	54.70	54.80	54.80	224,900
10 Mar 2022	55.94	57.48	55.78	56.02	56.02	179,700
09 Mar 2022	56.34	56.75	55.24	55.94	55.94	149,200
08 Mar 2022	56.19	57.02	56.19	56.41	56.41	127,200
07 Mar 2022	58.01	58.60	56.61	57.05	57.05	214,100
04 Mar 2022	59.29	59.29	57.10	58.09	58.09	221,400
03 Mar 2022	59.80	60.26	58.45	59.12	59.12	326,200
02 Mar 2022	59.62	60.61	59.54	59.98	59.98	222,900
01 Mar 2022	59.71	60.14	59.36	59.55	59.55	185,500
28 Feb 2022	59.50	59.99	58.72	59.50	59.50	423,600
25 Feb 2022	58.32	60.10	58.32	59.61	59.61	244,900
24 Feb 2022	59.79	59.98	58.25	58.46	58.46	206,900
23 Feb 2022	59.41	60.90	59.15	60.06	60.06	138,400
22 Feb 2022	59.81	59.94	59.20	59.30	59.30	168,900
21 Feb 2022	60.39	60.39	59.90	60.00	60.00	52,200
18 Feb 2022	60.19	60.63	59.85	60.12	60.12	165,500
17 Feb 2022	60.49	61.47	60.10	60.34	60.34	307,400
16 Feb 2022	60.01	60.58	59.82	60.28	60.28	173,000
15 Feb 2022	60.00	60.51	59.72	60.21	60.21	290,100
14 Feb 2022	59.87	60.37	59.70	60.23	60.23	123,900
11 Feb 2022	60.00	60.57	59.88	60.21	60.21	119,300
10 Feb 2022	59.34	60.75	59.34	60.35	60.35	243,700
09 Feb 2022	60.41	61.75	59.56	60.00	60.00	259,500
08 Feb 2022	60.99	62.10	60.37	61.42	61.42	155,600
07 Feb 2022	60.15	61.00	59.51	60.96	60.96	139,200
04 Feb 2022	60.47	60.47	59.35	60.15	60.15	185,100
03 Feb 2022	58.50	60.35	58.50	60.35	60.35	465,200
31 Jan 2022	59.95	60.30	58.84	58.84	58.84	323,000
28 Jan 2022	59.18	60.17	59.18	59.88	59.88	1,016,700
27 Jan 2022	59.30	59.62	58.16	59.38	59.38	430,000
26 Jan 2022	59.33	59.73	59.16	59.67	59.67	229,800
25 Jan 2022	59.60	59.80	59.26	59.80	59.80	227,300
24 Jan 2022	59.28	59.78	59.10	59.30	59.30	103,500
21 Jan 2022	59.79	59.79	59.22	59.60	59.60	302,400
20 Jan 2022	59.00	59.50	58.30	59.12	59.12	395,400
19 Jan 2022	59.97	60.00	58.42	58.54	58.54	189,000
18 Jan 2022	59.25	59.60	59.01	59.12	59.12	130,900
17 Jan 2022	59.00	59.68	58.75	59.00	59.00	91,000
14 Jan 2022	58.70	59.00	58.65	59.00	59.00	129,200
13 Jan 2022	58.36	58.73	58.30	58.73	58.73	164,800
12 Jan 2022	58.25	58.80	58.25	58.66	58.66	193,700
11 Jan 2022	57.74	58.00	57.50	58.00	58.00	291,000
10 Jan 2022	57.66	58.36	57.36	57.52	57.52	123,900
07 Jan 2022	57.80	58.80	56.95	57.52	57.52	159,000
06 Jan 2022	55.79	57.80	55.45	57.76	57.76	175,600
05 Jan 2022	55.37	56.19	55.25	55.80	55.80	160,300
04 Jan 2022	55.79	55.86	55.14	55.34	55.34	141,700
03 Jan 2022	55.04	55.65	55.04	55.65	55.65	41,300
31 Dec 2021	55.58	55.79	55.01	55.01	55.01	103,000
30 Dec 2021	55.65	55.93	55.55	55.58	55.58	60,200
29 Dec 2021	55.58	56.24	55.50	55.95	55.95	56,000
28 Dec 2021	55.46	55.73	55.40	55.64	55.64	31,700
27 Dec 2021	55.86	55.86	55.32	55.61	55.61	20,700
24 Dec 2021	55.52	55.94	55.51	55.69	55.69	44,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,220.75-979.80(-3.24%)

CMC Crypto 200650.34-23.03(-3.42%)

Zilingo fires CEO as clash over embattled startup escalates

Jardine Matheson Holdings Limited (J36.SI)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,220.75
-979.80(-3.24%)

CMC Crypto 200
650.34
-23.03(-3.42%)