Singapore markets closed

Far East Orchard Limited (O10.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.01000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.00001.01000.99501.01001.010052,100
24 Jun 20241.00001.01000.99501.01001.010078,300
21 Jun 20241.00001.01000.99501.00001.000061,500
20 Jun 20241.01001.01001.01001.01001.0100-
19 Jun 20241.00001.01001.00001.01001.010082,300
18 Jun 20241.00001.01000.99501.01001.010028,200
14 Jun 20241.01001.01001.01001.01001.01007,000
13 Jun 20241.01001.01001.00001.00001.000041,600
12 Jun 20241.00001.01001.00001.01001.0100164,300
11 Jun 20240.99501.01000.99501.01001.0100125,700
10 Jun 20241.00001.01000.99501.01001.010071,400
07 Jun 20241.00001.01001.00001.01001.010039,900
06 Jun 20241.00001.01001.00001.01001.010036,100
05 Jun 20241.02001.03001.00001.01001.010070,300
04 Jun 20241.00001.01001.00001.01001.010050,300
03 Jun 20241.01001.01001.01001.01001.010014,100
31 May 20241.01001.02000.99501.01001.0100108,000
30 May 20241.00001.01001.00001.01001.010030,600
29 May 20241.00001.01001.00001.01001.01006,000
28 May 20241.01001.01001.00001.01001.010021,300
27 May 20241.00001.02001.00001.01001.0100334,100
24 May 20241.01001.02000.99001.00001.0000114,400
23 May 20241.00001.01000.99001.01001.010054,800
21 May 20241.00001.01000.99501.01001.010018,000
20 May 20241.00001.02001.00001.01001.010031,100
17 May 20241.00001.02000.99001.00001.000028,200
16 May 20241.01001.01000.99001.00001.000092,500
16 May 20240.04 Dividend
15 May 20241.05001.05001.03001.04001.000036,700
14 May 20241.03001.06001.02001.05001.0096137,100
13 May 20241.03001.03001.02001.03000.990434,400
10 May 20241.01001.03001.01001.03000.990467,000
09 May 20241.02001.03001.02001.03000.990420,700
08 May 20241.02001.03001.02001.03000.990444,900
07 May 20241.01001.02001.01001.02000.98085,000
06 May 20241.01001.02001.01001.02000.980834,000
03 May 20241.01001.02001.00001.02000.980844,900
02 May 20241.01001.01001.00001.01000.9712138,000
30 Apr 20241.02001.02001.01001.01000.971254,700
29 Apr 20241.01001.02001.00001.02000.980850,500
26 Apr 20241.01001.01001.00001.01000.971219,000
25 Apr 20241.01001.01000.99501.00000.961590,600
24 Apr 20241.01001.01001.00001.01000.971227,900
23 Apr 20241.02001.02001.00001.01000.9712183,300
22 Apr 20241.02001.02001.00001.02000.9808129,200
19 Apr 20241.02001.02000.99501.02000.980843,600
18 Apr 20241.01001.02000.99501.02000.980853,800
17 Apr 20241.01001.01001.01001.01000.97126,700
16 Apr 20241.01001.01001.01001.01000.9712-
15 Apr 20241.00001.01001.00001.01000.971272,500
12 Apr 20241.00001.02001.00001.02000.98081,400
11 Apr 20241.01001.02001.00001.02000.980823,400
09 Apr 20241.01001.02001.00001.02000.980819,500
08 Apr 20241.00001.01001.00001.01000.971237,000
05 Apr 20241.02001.02001.02001.02000.98082,100
04 Apr 20241.01001.02001.00001.01000.971227,700
03 Apr 20241.01001.01001.00001.01000.971229,800
02 Apr 20241.00001.01001.00001.01000.97126,800
01 Apr 20241.01001.01000.99501.01000.971248,900
28 Mar 20241.01001.01001.00001.00000.961542,800
27 Mar 20241.00001.01001.00001.01000.971228,600
26 Mar 20240.99501.01000.99501.01000.9712174,400
25 Mar 20241.00001.01001.00001.01000.971260,200
22 Mar 20241.00001.01000.99501.00000.961578,200
21 Mar 20241.00001.01001.00001.01000.9712151,600
20 Mar 20240.99501.01000.99501.00000.961575,500
19 Mar 20241.00001.01001.00001.00000.961547,300
18 Mar 20241.00001.01001.00001.01000.971228,200
15 Mar 20241.00001.01001.00001.00000.961595,500
14 Mar 20241.00001.01001.00001.01000.9712143,000
13 Mar 20241.00001.01000.99501.01000.971273,200
12 Mar 20241.00001.01000.99501.01000.9712171,000
11 Mar 20241.00001.01001.00001.01000.971256,700
08 Mar 20241.00001.01000.99501.00000.9615142,000
07 Mar 20241.00001.01001.00001.01000.9712126,600
06 Mar 20241.00001.02001.00001.01000.971289,300
05 Mar 20241.00001.01001.00001.00000.961569,000
04 Mar 20241.01001.01001.00001.01000.9712113,100
01 Mar 20241.01001.02001.00001.02000.9808345,500
29 Feb 20241.02001.03001.01001.02000.9808165,500
28 Feb 20241.02001.03001.01001.03000.990470,500
27 Feb 20241.02001.03001.01001.03000.990454,100
26 Feb 20241.02001.03001.01001.03000.990496,500
23 Feb 20241.01001.02001.00001.02000.9808154,500
22 Feb 20241.02001.02001.02001.02000.98082,300
21 Feb 20241.02001.02001.02001.02000.980821,100
20 Feb 20241.02001.02001.00001.01000.9712229,200
19 Feb 20241.02001.02001.00001.02000.9808221,500
16 Feb 20241.03001.03001.02001.03000.990421,100
15 Feb 20241.02001.03001.02001.02000.980884,300
14 Feb 20241.01001.03001.01001.03000.9904118,200
13 Feb 20241.02001.03001.01001.03000.9904107,500
09 Feb 20241.03001.03001.03001.03000.9904-
08 Feb 20241.02001.03001.01001.03000.990429,500
07 Feb 20241.02001.03001.01001.03000.990416,000
06 Feb 20241.01001.03001.00001.03000.990484,600
05 Feb 20241.00001.02001.00001.02000.980831,100
02 Feb 20241.01001.03001.01001.02000.980858,800
01 Feb 20241.00001.02001.00001.02000.980852,700
31 Jan 20241.00001.01000.99501.01000.971264,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...