O08.SI - Ossia International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20190.11700.11700.11700.11700.1170800
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
27 Jun 20190.09400.10500.09300.09500.0923171,100
26 Jun 20190.10900.10900.10900.10900.1059-
25 Jun 20190.09400.10900.09400.10900.105929,700
24 Jun 20190.09200.09200.09200.09200.08941,000
21 Jun 20190.09800.10500.09300.09800.095220,000
20 Jun 20190.09500.09800.09500.09800.09527,400
19 Jun 20190.09200.09200.09200.09200.08942,000
18 Jun 20190.09200.09200.09200.09200.089410,000
17 Jun 20190.09200.09200.09200.09200.0894-
14 Jun 20190.09200.09200.09200.09200.08945,000
13 Jun 20190.09800.09800.09800.09800.0952-
12 Jun 20190.09200.09800.09200.09800.09521,200
11 Jun 20190.09300.09300.09200.09300.090417,300
10 Jun 20190.09800.09800.09800.09800.0952-
07 Jun 20190.09800.09800.09800.09800.0952-
06 Jun 20190.09800.09800.09800.09800.0952-
04 Jun 20190.09600.09900.09500.09800.0952113,400
03 Jun 20190.11400.11400.11400.11400.1108-
31 May 20190.11400.11400.11400.11400.1108-
30 May 20190.11400.11400.11400.11400.1108-
29 May 20190.11400.11400.11400.11400.1108-
28 May 20190.09700.11400.09700.11400.11088,600
27 May 20190.09100.09100.09100.09100.0884-
24 May 20190.09100.09100.09100.09100.08841,000
23 May 20190.09100.09100.09100.09100.08845,000
22 May 20190.09500.10000.09500.10000.09721,100
21 May 20190.09500.10500.09400.09500.09234,200
17 May 20190.09100.11500.09100.11500.111823,600
16 May 20190.09200.10500.09000.10500.102010,500
15 May 20190.11800.11800.11800.11800.1147-
14 May 20190.11800.11800.11800.11800.1147-
13 May 20190.11800.11800.11800.11800.1147-
10 May 20190.11700.11800.11700.11800.1147200
09 May 20190.09100.11400.09000.09100.08844,100
08 May 20190.08900.10200.08800.10200.099116,100
07 May 20190.09000.09000.09000.09000.0875-
06 May 20190.08900.11600.08600.09000.0875252,300
03 May 20190.12300.12300.12300.12300.1195-
02 May 20190.11100.12300.11100.12300.11951,100
30 Apr 20190.10000.10000.10000.10000.09725,000
29 Apr 20190.13000.13000.13000.13000.1263-
26 Apr 20190.13000.13000.13000.13000.1263-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...