Singapore markets closed

Ossia International Limited (O08.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.11800.0000 (0.00%)
At close: 10:46AM SGT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20240.11800.11800.11800.11800.11807,000
09 Apr 20240.13400.13400.11700.11700.117056,500
08 Apr 20240.13400.13400.13400.13400.1340-
05 Apr 20240.13400.13400.13400.13400.1340-
04 Apr 20240.12700.13400.11100.13400.134010,100
03 Apr 20240.12100.12100.12100.12100.12102,100
02 Apr 20240.12700.12700.12700.12700.12704,500
01 Apr 20240.12700.12700.12700.12700.12708,200
28 Mar 20240.11000.12900.10300.12800.12804,200
27 Mar 20240.12900.12900.12900.12900.1290-
26 Mar 20240.12900.12900.12900.12900.1290100
25 Mar 20240.11100.11100.11000.11000.11003,000
22 Mar 20240.11000.11000.11000.11000.1100-
21 Mar 20240.11000.11000.11000.11000.1100-
20 Mar 20240.11100.11100.11000.11000.11001,100
19 Mar 20240.11000.11000.11000.11000.1100-
18 Mar 20240.11000.11000.11000.11000.1100-
15 Mar 20240.12000.12000.09800.11000.110067,400
14 Mar 20240.12100.12100.12100.12100.1210-
13 Mar 20240.12100.12100.12100.12100.1210-
12 Mar 20240.12100.12100.12100.12100.1210-
11 Mar 20240.12200.12200.12100.12100.12109,700
08 Mar 20240.12200.12200.12200.12200.1220200
07 Mar 20240.12300.12300.12300.12300.1230-
06 Mar 20240.12300.12300.12300.12300.12303,000
05 Mar 20240.12400.12400.12400.12400.12404,100
04 Mar 20240.12400.12400.12400.12400.1240300
01 Mar 20240.12500.12600.12500.12600.126018,500
29 Feb 20240.12600.12600.12600.12600.1260-
28 Feb 20240.12600.12600.12600.12600.1260-
27 Feb 20240.12600.12600.12600.12600.1260-
26 Feb 20240.12600.12600.12600.12600.1260900
23 Feb 20240.12600.12600.12600.12600.1260-
22 Feb 20240.12600.12600.12600.12600.12601,400
21 Feb 20240.12600.12600.12600.12600.126021,900
20 Feb 20240.12500.13900.12500.13900.139056,200
19 Feb 20240.12600.12600.12600.12600.12603,100
16 Feb 20240.12800.12800.12800.12800.1280-
15 Feb 20240.12800.12800.12800.12800.1280-
14 Feb 20240.12800.12800.12800.12800.1280-
13 Feb 20240.12800.12800.12800.12800.1280117,200
09 Feb 20240.12700.12700.12700.12700.1270-
08 Feb 20240.12700.12700.12700.12700.1270-
07 Feb 20240.12700.12700.12700.12700.1270-
06 Feb 20240.12800.12800.12700.12700.12708,000
05 Feb 20240.12800.12800.12800.12800.1280600
02 Feb 20240.13000.13000.12800.12800.12807,100
01 Feb 20240.13000.13000.13000.13000.13003,900
31 Jan 20240.13400.13400.13000.13000.1300151,000
30 Jan 20240.13900.13900.12800.12800.128029,500
29 Jan 20240.12700.12700.12700.12700.12701,000
26 Jan 20240.12700.12700.12700.12700.127013,300
25 Jan 20240.12600.12600.12600.12600.12602,000
24 Jan 20240.12600.12600.12600.12600.1260-
23 Jan 20240.12600.12600.12600.12600.1260-
22 Jan 20240.12600.12600.12600.12600.1260-
19 Jan 20240.12600.12600.12600.12600.1260-
18 Jan 20240.12600.12600.12600.12600.1260-
17 Jan 20240.12600.12700.12600.12600.1260300
16 Jan 20240.12700.12700.12700.12700.12701,000
15 Jan 20240.12700.12700.12700.12700.1270-
12 Jan 20240.12700.12700.12700.12700.1270-
11 Jan 20240.12700.12700.12700.12700.1270100
10 Jan 20240.12800.12800.12800.12800.128010,000
09 Jan 20240.12800.12800.12800.12800.128010,000
08 Jan 20240.14000.14000.14000.14000.1400-
05 Jan 20240.13100.14000.13100.14000.140041,500
04 Jan 20240.13100.13100.13100.13100.131042,900
03 Jan 20240.12800.12800.12800.12800.1280-
02 Jan 20240.12800.12800.12800.12800.12801,000
29 Dec 20230.13000.14000.13000.14000.140010,100
28 Dec 20230.12800.12800.12800.12800.1280-
27 Dec 20230.12800.12800.12800.12800.1280100
26 Dec 20230.13000.13000.13000.13000.1300-
22 Dec 20230.13000.13000.13000.13000.1300-
21 Dec 20230.13400.13400.13000.13000.130094,000
20 Dec 20230.14100.14100.14100.14100.1410-
19 Dec 20230.14100.14100.14100.14100.1410-
18 Dec 20230.13800.14100.13800.14100.14106,500
15 Dec 20230.12600.12600.12000.12000.120030,000
14 Dec 20230.13800.13800.13800.13800.1380-
13 Dec 20230.13100.13900.13000.13800.1380231,900
12 Dec 20230.12900.12900.12900.12900.1290-
11 Dec 20230.12900.12900.12900.12900.1290-
08 Dec 20230.12900.12900.12900.12900.1290-
07 Dec 20230.12900.12900.12900.12900.12901,100
06 Dec 20230.12900.12900.12400.12400.12407,500
05 Dec 20230.12900.12900.12900.12900.1290-
04 Dec 20230.13000.13000.12900.12900.129031,300
01 Dec 20230.13100.13300.13100.13300.133020,100
30 Nov 20230.13100.13100.13100.13100.1310-
29 Nov 20230.13100.13100.13100.13100.1310-
28 Nov 20230.13100.13100.13100.13100.1310-
27 Nov 20230.13100.13100.13100.13100.131015,100
24 Nov 20230.13100.13100.13100.13100.131013,500
23 Nov 20230.13200.13200.13100.13200.13208,200
22 Nov 20230.13500.13500.13500.13500.1350-
21 Nov 20230.13500.13500.13500.13500.1350-
20 Nov 20230.13500.13500.13500.13500.13503,500
17 Nov 20230.13500.13500.13200.13200.1320100,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...