O10.SI - Far East Orchard Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 11,900 |
| 01 Jun 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 15,400 |
| 31 May 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 92,600 |
| 30 May 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 23,000 |
| 29 May 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 103,000 |
| 26 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 56,900 |
| 25 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 71,400 |
| 24 May 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 108,600 |
| 23 May 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,000 |
| 22 May 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 15,000 |
| 19 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 32,000 |
| 18 May 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 33,000 |
| 17 May 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 72,600 |
| 16 May 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 15 May 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 17,900 |
| 12 May 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 300 |
| 11 May 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 17,000 |
| 10 May 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 53,500 |
| 10 May 2023 | 0.01 Dividend | |||||
| 09 May 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 28,100 |
| 08 May 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0502 | 50,200 |
| 05 May 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 7,100 |
| 04 May 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
| 03 May 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 65,000 |
| 02 May 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 71,000 |
| 28 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0304 | 31,000 |
| 27 Apr 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0304 | 113,000 |
| 26 Apr 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0700 | 15,000 |
| 25 Apr 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 14,000 |
| 24 Apr 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 23,000 |
| 21 Apr 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 13,000 |
| 20 Apr 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 77,500 |
| 19 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 5,500 |
| 18 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 19,200 |
| 17 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 3,300 |
| 14 Apr 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0304 | 80,600 |
| 13 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0304 | 7,000 |
| 12 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 16,300 |
| 11 Apr 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 46,100 |
| 10 Apr 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0502 | 76,300 |
| 06 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 13,300 |
| 05 Apr 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 31,200 |
| 04 Apr 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 124,300 |
| 03 Apr 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 56,300 |
| 31 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
| 30 Mar 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 14,000 |
| 29 Mar 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0304 | 30,400 |
| 28 Mar 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0304 | 10,100 |
| 27 Mar 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0304 | 15,000 |
| 24 Mar 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0106 | 6,000 |
| 23 Mar 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0304 | 28,200 |
| 22 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0205 | - |
| 21 Mar 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0205 | 21,500 |
| 20 Mar 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0106 | 36,700 |
| 17 Mar 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 43,700 |
| 16 Mar 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0205 | 9,300 |
| 15 Mar 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0502 | 11,100 |
| 14 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
| 13 Mar 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 14,000 |
| 10 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0502 | 8,900 |
| 09 Mar 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 2,100 |
| 08 Mar 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0304 | 2,000 |
| 07 Mar 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0502 | 14,900 |
| 06 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0601 | 100 |
| 03 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 14,700 |
| 02 Mar 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0502 | 41,300 |
| 01 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 2,000 |
| 28 Feb 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0799 | 12,300 |
| 27 Feb 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0601 | 19,200 |
| 24 Feb 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0502 | - |
| 23 Feb 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0502 | 51,500 |
| 22 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 17,600 |
| 21 Feb 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 45,100 |
| 20 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 38,100 |
| 17 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0601 | - |
| 16 Feb 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 40,600 |
| 15 Feb 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 12,000 |
| 14 Feb 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 55,400 |
| 13 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0700 | 15,500 |
| 10 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0799 | 11,300 |
| 09 Feb 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0700 | 200 |
| 08 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
| 07 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
| 06 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
| 03 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | 2,000 |
| 02 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0799 | 5,100 |
| 01 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0799 | 8,800 |
| 31 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0700 | 27,400 |
| 30 Jan 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 32,300 |
| 27 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0601 | 7,000 |
| 26 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0601 | 79,700 |
| 25 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0700 | 61,200 |
| 20 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0601 | 27,900 |
| 19 Jan 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0799 | 57,200 |
| 18 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0799 | 60,700 |
| 17 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 41,100 |
| 16 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0700 | 29,400 |
| 13 Jan 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.0898 | 58,900 |
| 12 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 26,200 |
| 11 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0799 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.