O08.SI - Ossia International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20190.11000.11000.11000.11000.1100-
09 Dec 20190.11000.11000.11000.11000.1100-
06 Dec 20190.11000.11000.11000.11000.1100-
05 Dec 20190.11000.11000.11000.11000.1100-
04 Dec 20190.11000.11000.11000.11000.110059,000
03 Dec 20190.12000.12000.12000.12000.1200-
02 Dec 20190.12000.12000.12000.12000.1200-
29 Nov 20190.12000.12000.12000.12000.1200-
28 Nov 20190.12000.12000.12000.12000.1200-
27 Nov 20190.10500.12000.10500.12000.12001,100
27 Nov 20190.005 Dividend
26 Nov 20190.11900.11900.10500.10500.100032,500
25 Nov 20190.11300.14300.10900.10900.103810,600
22 Nov 20190.11300.11300.11300.11300.1076-
21 Nov 20190.10500.11300.10500.11300.1076118,300
20 Nov 20190.11000.11200.10600.10700.1019259,500
19 Nov 20190.11000.11000.11000.11000.1048-
18 Nov 20190.11000.11000.11000.11000.1048-
15 Nov 20190.11000.11000.11000.11000.1048-
14 Nov 20190.11000.11000.11000.11000.1048-
13 Nov 20190.10900.11000.10900.11000.1048200
12 Nov 20190.10500.10500.10500.10500.1000-
11 Nov 20190.10500.10500.10500.10500.1000-
08 Nov 20190.10500.10500.10500.10500.1000100
07 Nov 20190.09200.10000.09200.10000.09525,500
06 Nov 20190.10500.10500.10500.10500.1000-
05 Nov 20190.10500.10500.10500.10500.1000-
04 Nov 20190.10500.10500.10500.10500.1000-
01 Nov 20190.08300.10500.08300.10500.10001,200
31 Oct 20190.10000.10400.10000.10000.09526,000
30 Oct 20190.09500.10500.09500.10500.10005,200
29 Oct 20190.11000.11000.11000.11000.1048-
25 Oct 20190.11000.11000.11000.11000.1048-
24 Oct 20190.11000.11000.11000.11000.1048-
23 Oct 20190.11000.11000.11000.11000.1048-
22 Oct 20190.09300.11000.09300.11000.10482,100
21 Oct 20190.11000.11000.11000.11000.1048-
18 Oct 20190.09300.11000.09200.11000.10481,200
17 Oct 20190.11300.11300.11300.11300.1076-
16 Oct 20190.11300.11300.11300.11300.1076-
15 Oct 20190.11300.11300.11300.11300.1076-
14 Oct 20190.11300.11300.11300.11300.1076-
11 Oct 20190.11300.11300.11300.11300.1076-
10 Oct 20190.11300.11300.11300.11300.1076-
09 Oct 20190.11300.11300.11300.11300.1076-
08 Oct 20190.11300.11300.11300.11300.1076-
07 Oct 20190.11300.11300.11300.11300.1076-
04 Oct 20190.11300.11300.11300.11300.1076-
03 Oct 20190.11300.11300.11300.11300.1076-
02 Oct 20190.11300.11300.11300.11300.1076-
01 Oct 20190.11300.11300.11300.11300.1076-
30 Sep 20190.10000.11300.10000.11300.10761,100
27 Sep 20190.11000.11000.10900.10900.10381,100
26 Sep 20190.11400.11500.10100.10100.09622,100
25 Sep 20190.10500.10500.10500.10500.1000-
24 Sep 20190.10500.10500.10500.10500.1000-
23 Sep 20190.10500.10500.10500.10500.1000-
20 Sep 20190.10500.10500.10500.10500.1000-
19 Sep 20190.10500.10500.10500.10500.1000-
18 Sep 20190.10300.11500.10300.10500.10004,400
17 Sep 20190.11700.11700.11700.11700.1114-
16 Sep 20190.11700.11700.11700.11700.1114800
13 Sep 20190.10500.11700.10400.11700.111413,200
12 Sep 20190.12800.12800.12800.12800.12191,000
11 Sep 20190.10100.13600.10000.11700.111452,900
10 Sep 20190.15600.15600.15600.15600.1486-
09 Sep 20190.15600.15600.15600.15600.1486-
06 Sep 20190.15600.15600.15600.15600.1486-
05 Sep 20190.15600.15600.15600.15600.1486-
04 Sep 20190.15600.15600.15600.15600.1486-
03 Sep 20190.15600.15600.15600.15600.1486-
02 Sep 20190.09600.15600.09600.15600.148646,200
30 Aug 20190.15900.15900.15900.15900.1514-
29 Aug 20190.15900.15900.15900.15900.1514-
28 Aug 20190.15900.15900.15900.15900.1514-
27 Aug 20190.15900.15900.15900.15900.1514-
26 Aug 20190.15900.15900.15900.15900.1514-
23 Aug 20190.15900.15900.15900.15900.1514-
22 Aug 20190.15900.15900.15900.15900.1514-
21 Aug 20190.12300.15900.12300.15900.1514300
20 Aug 20190.10000.10000.10000.10000.095213,900
19 Aug 20190.11000.11000.11000.11000.1048-
16 Aug 20190.10300.11000.10300.11000.104820,100
15 Aug 20190.12000.12000.12000.12000.1143-
14 Aug 20190.12000.12000.12000.12000.1143-
13 Aug 20190.10000.12000.10000.12000.11435,100
08 Aug 20190.12000.12000.12000.12000.1143-
07 Aug 20190.12000.12000.12000.12000.1143-
06 Aug 20190.12000.12000.12000.12000.1143-
06 Aug 20190.0017 Dividend
05 Aug 20190.12000.12000.12000.12000.1127-
05 Aug 20190.0017 Dividend
02 Aug 20190.12000.12000.12000.12000.1111-
01 Aug 20190.12000.12000.12000.12000.1111-
31 Jul 20190.10000.12000.10000.12000.1111300
30 Jul 20190.12000.12000.12000.12000.1111-
29 Jul 20190.12000.12000.12000.12000.1111-
26 Jul 20190.09700.12000.09600.12000.111125,100
25 Jul 20190.11000.11000.11000.11000.1018-
24 Jul 20190.11000.11000.11000.11000.1018-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...