O08.SI - Ossia International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20190.11000.11000.11000.11000.1100-
14 Nov 20190.11000.11000.11000.11000.1100-
13 Nov 20190.10900.11000.10900.11000.1100200
12 Nov 20190.10500.10500.10500.10500.1050-
11 Nov 20190.10500.10500.10500.10500.1050-
08 Nov 20190.10500.10500.10500.10500.1050100
07 Nov 20190.09200.10000.09200.10000.10005,500
06 Nov 20190.10500.10500.10500.10500.1050-
05 Nov 20190.10500.10500.10500.10500.1050-
04 Nov 20190.10500.10500.10500.10500.1050-
01 Nov 20190.08300.10500.08300.10500.10501,200
31 Oct 20190.10000.10400.10000.10000.10006,000
30 Oct 20190.09500.10500.09500.10500.10505,200
29 Oct 20190.11000.11000.11000.11000.1100-
25 Oct 20190.11000.11000.11000.11000.1100-
24 Oct 20190.11000.11000.11000.11000.1100-
23 Oct 20190.11000.11000.11000.11000.1100-
22 Oct 20190.09300.11000.09300.11000.11002,100
21 Oct 20190.11000.11000.11000.11000.1100-
18 Oct 20190.09300.11000.09200.11000.11001,200
17 Oct 20190.11300.11300.11300.11300.1130-
16 Oct 20190.11300.11300.11300.11300.1130-
15 Oct 20190.11300.11300.11300.11300.1130-
14 Oct 20190.11300.11300.11300.11300.1130-
11 Oct 20190.11300.11300.11300.11300.1130-
10 Oct 20190.11300.11300.11300.11300.1130-
09 Oct 20190.11300.11300.11300.11300.1130-
08 Oct 20190.11300.11300.11300.11300.1130-
07 Oct 20190.11300.11300.11300.11300.1130-
04 Oct 20190.11300.11300.11300.11300.1130-
03 Oct 20190.11300.11300.11300.11300.1130-
02 Oct 20190.11300.11300.11300.11300.1130-
01 Oct 20190.11300.11300.11300.11300.1130-
30 Sep 20190.10000.11300.10000.11300.11301,100
27 Sep 20190.11000.11000.10900.10900.10901,100
26 Sep 20190.11400.11500.10100.10100.10102,100
25 Sep 20190.10500.10500.10500.10500.1050-
24 Sep 20190.10500.10500.10500.10500.1050-
23 Sep 20190.10500.10500.10500.10500.1050-
20 Sep 20190.10500.10500.10500.10500.1050-
19 Sep 20190.10500.10500.10500.10500.1050-
18 Sep 20190.10300.11500.10300.10500.10504,400
17 Sep 20190.11700.11700.11700.11700.1170-
16 Sep 20190.11700.11700.11700.11700.1170800
13 Sep 20190.10500.11700.10400.11700.117013,200
12 Sep 20190.12800.12800.12800.12800.12801,000
11 Sep 20190.10100.13600.10000.11700.117052,900
10 Sep 20190.15600.15600.15600.15600.1560-
09 Sep 20190.15600.15600.15600.15600.1560-
06 Sep 20190.15600.15600.15600.15600.1560-
05 Sep 20190.15600.15600.15600.15600.1560-
04 Sep 20190.15600.15600.15600.15600.1560-
03 Sep 20190.15600.15600.15600.15600.1560-
02 Sep 20190.09600.15600.09600.15600.156046,200
30 Aug 20190.15900.15900.15900.15900.1590-
29 Aug 20190.15900.15900.15900.15900.1590-
28 Aug 20190.15900.15900.15900.15900.1590-
27 Aug 20190.15900.15900.15900.15900.1590-
26 Aug 20190.15900.15900.15900.15900.1590-
23 Aug 20190.15900.15900.15900.15900.1590-
22 Aug 20190.15900.15900.15900.15900.1590-
21 Aug 20190.12300.15900.12300.15900.1590300
20 Aug 20190.10000.10000.10000.10000.100013,900
19 Aug 20190.11000.11000.11000.11000.1100-
16 Aug 20190.10300.11000.10300.11000.110020,100
15 Aug 20190.12000.12000.12000.12000.1200-
14 Aug 20190.12000.12000.12000.12000.1200-
13 Aug 20190.10000.12000.10000.12000.12005,100
08 Aug 20190.12000.12000.12000.12000.1200-
07 Aug 20190.12000.12000.12000.12000.1200-
06 Aug 20190.12000.12000.12000.12000.1200-
06 Aug 20190.0017 Dividend
05 Aug 20190.12000.12000.12000.12000.1183-
05 Aug 20190.0017 Dividend
02 Aug 20190.12000.12000.12000.12000.1166-
01 Aug 20190.12000.12000.12000.12000.1166-
31 Jul 20190.10000.12000.10000.12000.1166300
30 Jul 20190.12000.12000.12000.12000.1166-
29 Jul 20190.12000.12000.12000.12000.1166-
26 Jul 20190.09700.12000.09600.12000.116625,100
25 Jul 20190.11000.11000.11000.11000.1069-
24 Jul 20190.11000.11000.11000.11000.1069-
23 Jul 20190.09800.11300.09600.11000.1069108,200
22 Jul 20190.11300.11300.11300.11300.1098-
19 Jul 20190.11300.11300.11300.11300.1098-
18 Jul 20190.11300.11300.11300.11300.1098-
17 Jul 20190.09800.11800.09500.11300.109838,800
16 Jul 20190.11900.11900.11900.11900.1157-
15 Jul 20190.11900.11900.11900.11900.1157-
12 Jul 20190.11900.11900.11900.11900.1157-
11 Jul 20190.11900.11900.11900.11900.1157-
10 Jul 20190.11100.11900.11100.11900.11571,100
09 Jul 20190.09700.09700.09700.09700.09431,000
08 Jul 20190.11000.11000.11000.11000.1069-
05 Jul 20190.11000.11000.11000.11000.1069-
04 Jul 20190.09900.11000.09800.11000.106935,200
03 Jul 20190.09400.09400.09400.09400.0914-
02 Jul 20190.09400.09400.09400.09400.0914-
01 Jul 20190.10400.10500.09400.09400.09146,000
28 Jun 20190.09900.10000.09900.10000.0972600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...