Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,224.48
+3,807.94(+6.41%)
CMC Crypto 200
1,365.44
+88.46(+6.93%)

LMS Compliance Ltd. (LMS.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3800

+0.0150

(+4.11%)

At close: 03:12PM SGT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3550	0.3800	0.3550	0.3800	0.3800	45,100
02 May 2024	0.3600	0.3650	0.3550	0.3650	0.3650	19,900
30 Apr 2024	0.3600	0.3650	0.3500	0.3650	0.3650	29,000
29 Apr 2024	0.3750	0.3750	0.3600	0.3750	0.3750	31,000
26 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
19 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	6,100
18 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	22,000
17 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
16 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Apr 2024	0.3750	0.3900	0.3750	0.3900	0.3900	5,500
12 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
09 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,100
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	11,500
04 Apr 2024	0.3800	0.3900	0.3800	0.3850	0.3850	7,000
03 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
02 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,000
01 Apr 2024	0.3800	0.3800	0.3750	0.3800	0.3800	12,200
28 Mar 2024	0.3600	0.3800	0.3600	0.3600	0.3600	20,000
27 Mar 2024	0.3650	0.3650	0.3550	0.3600	0.3600	67,500
26 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
25 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
21 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
20 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
19 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
18 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
07 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	11,000
05 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
04 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
01 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
29 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100,000
28 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,900
27 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6,000
26 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	12,000
23 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
21 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
20 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
19 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Feb 2024	0.3750	0.3900	0.3500	0.3900	0.3900	33,000
09 Feb 2024	0.3650	0.3800	0.3650	0.3800	0.3800	6,500
08 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
07 Feb 2024	0.3850	0.3850	0.3650	0.3650	0.3650	30,400
06 Feb 2024	0.3750	0.3900	0.3750	0.3900	0.3900	7,100
05 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	20,000
02 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	800
01 Feb 2024	0.3800	0.3850	0.3400	0.3850	0.3850	176,300
31 Jan 2024	0.3650	0.3900	0.3450	0.3900	0.3900	23,500
30 Jan 2024	0.3400	0.3900	0.3400	0.3900	0.3900	19,100
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3800	4,500
25 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3650	52,900
24 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3650	74,000
23 Jan 2024	0.3350	0.3650	0.3350	0.3650	0.3650	5,000
22 Jan 2024	0.3800	0.3800	0.3350	0.3700	0.3700	4,000
19 Jan 2024	0.3700	0.3700	0.3400	0.3400	0.3400	2,300
18 Jan 2024	0.3450	0.3750	0.3400	0.3500	0.3500	1,700
17 Jan 2024	0.3450	0.3800	0.3450	0.3800	0.3800	7,000
16 Jan 2024	0.3400	0.3850	0.3400	0.3850	0.3850	6,000
15 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 Jan 2024	0.3400	0.3700	0.3350	0.3700	0.3700	7,000
11 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
10 Jan 2024	0.3650	0.3700	0.3650	0.3700	0.3700	3,000
09 Jan 2024	0.3250	0.3600	0.3250	0.3600	0.3600	4,000
08 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Jan 2024	0.3600	0.4000	0.3500	0.4000	0.4000	23,000
04 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Jan 2024	0.3500	0.4000	0.3500	0.4000	0.4000	22,000
29 Dec 2023	0.3500	0.4000	0.3500	0.4000	0.4000	6,000
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
27 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
21 Dec 2023	0.3600	0.3800	0.3600	0.3800	0.3800	11,000
20 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3700	10,000
19 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
18 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
15 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
14 Dec 2023	0.3900	0.4100	0.3900	0.4100	0.4100	7,000
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
08 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	5,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,224.48+3,807.94(+6.41%)

CMC Crypto 2001,365.44+88.46(+6.93%)

LMS Compliance Ltd. (LMS.SI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,224.48
+3,807.94(+6.41%)

CMC Crypto 200
1,365.44
+88.46(+6.93%)