Singapore Markets close in 6 hrs 53 mins

Olam International Limited (O32.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.94-0.01 (-0.51%)
As of 9:55AM SGT. Market open.
DateOpenHighLowCloseAdj close*Volume
28 Jun 20171.961.961.941.941.94109,500
27 Jun 20171.961.961.931.951.95267,400
23 Jun 20171.971.981.891.961.961,815,600
22 Jun 20171.961.981.961.971.97232,500
21 Jun 20171.991.991.961.981.98382,400
20 Jun 20171.991.991.981.991.99212,000
19 Jun 20172.002.001.992.002.00150,800
16 Jun 20172.002.022.002.002.00341,200
15 Jun 20172.002.021.992.022.02395,400
14 Jun 20172.022.032.002.012.01183,000
13 Jun 20172.032.042.012.032.03229,800
12 Jun 20172.032.032.012.032.03201,100
09 Jun 20172.032.032.012.032.03339,600
08 Jun 20172.032.042.032.032.03139,300
07 Jun 20172.032.052.032.042.04188,700
06 Jun 20172.052.052.032.032.0379,600
05 Jun 20172.022.052.022.052.05290,000
02 Jun 20172.022.032.022.022.02336,400
01 Jun 20172.032.052.012.032.031,356,400
31 May 20172.052.062.032.052.051,173,700
30 May 20172.032.052.022.052.05280,400
29 May 20172.062.062.042.042.04230,600
26 May 20172.062.082.052.072.07629,500
25 May 20172.012.102.012.082.081,974,600
24 May 20172.002.022.002.012.01758,500
23 May 20172.002.012.002.012.01701,700
22 May 20172.002.012.002.002.001,793,300
19 May 20172.002.022.002.002.001,502,700
18 May 20172.002.021.992.012.011,214,000
17 May 20172.022.032.002.022.022,400,900
16 May 20172.002.011.992.002.001,729,900
15 May 20171.962.001.961.991.993,425,500
12 May 20171.951.961.941.961.961,098,900
11 May 20171.931.951.931.951.951,046,300
09 May 20171.911.951.911.931.931,332,200
08 May 20171.911.911.901.911.91420,100
05 May 20171.891.901.891.901.90771,100
04 May 20171.891.901.881.901.90524,700
03 May 20171.901.901.881.891.89415,500
02 May 20171.911.911.881.881.88556,100
02 May 20170.03 Dividend
28 Apr 20171.911.921.901.911.88350,100
27 Apr 20171.911.921.901.901.88377,600
26 Apr 20171.901.901.891.901.88753,500
25 Apr 20171.911.911.881.901.87505,600
24 Apr 20171.911.911.901.911.88620,500
21 Apr 20171.891.911.881.911.88434,800
20 Apr 20171.891.901.871.881.851,610,600
19 Apr 20171.891.901.881.901.87208,500
18 Apr 20171.911.911.891.891.87421,100
17 Apr 20171.911.911.891.901.88619,300
13 Apr 20171.921.921.911.911.88306,200
12 Apr 20171.951.951.911.921.89784,600
11 Apr 20171.961.961.941.951.92203,300
10 Apr 20171.951.961.931.961.93211,300
07 Apr 20171.951.961.931.961.93407,600
06 Apr 20171.961.971.941.961.93634,200
05 Apr 20171.941.971.931.961.931,125,200
04 Apr 20171.911.951.911.931.90608,500
03 Apr 20171.921.931.911.911.88239,600
31 Mar 20171.911.921.911.921.89202,500
30 Mar 20171.901.911.901.901.88304,100
29 Mar 20171.901.911.881.901.87520,300
28 Mar 20171.871.901.871.891.86952,400
27 Mar 20171.871.881.861.871.84444,300
24 Mar 20171.871.881.861.861.83660,300
23 Mar 20171.881.881.861.871.84698,100
22 Mar 20171.891.901.871.871.84923,800
21 Mar 20171.901.921.901.901.88188,300
20 Mar 20171.931.951.901.901.87899,200
17 Mar 20171.921.961.911.931.9015,663,000
16 Mar 20171.911.921.901.911.88680,400
15 Mar 20171.941.941.891.891.871,891,300
14 Mar 20171.961.971.931.931.90794,300
13 Mar 20171.971.981.951.961.92530,200
10 Mar 20171.971.991.961.981.94685,400
09 Mar 20171.981.991.961.971.94751,700
08 Mar 20171.992.001.981.981.94922,900
07 Mar 20171.982.001.982.001.96477,700
06 Mar 20172.022.021.981.991.95629,800
03 Mar 20172.002.022.002.001.97537,000
02 Mar 20172.052.051.992.001.962,110,900
01 Mar 20172.052.072.042.062.03297,000
28 Feb 20172.072.092.042.052.02171,000
27 Feb 20172.062.092.052.062.0381,500
24 Feb 20172.082.112.052.062.03154,700
23 Feb 20172.072.122.062.122.09269,200
22 Feb 20172.072.102.062.072.04423,500
21 Feb 20172.102.112.092.092.06471,600
20 Feb 20172.092.112.092.102.07378,900
17 Feb 20172.122.122.092.102.07247,100
16 Feb 20172.102.122.082.102.07317,800
15 Feb 20172.082.122.082.102.07865,300
14 Feb 20172.062.092.042.082.051,070,100
13 Feb 20172.022.062.022.062.03583,000
10 Feb 20172.012.032.002.021.99224,000
09 Feb 20172.002.012.002.011.9879,500
08 Feb 20172.012.022.002.011.98173,400
07 Feb 20172.012.012.002.011.981,494,500
06 Feb 20172.012.022.002.001.97138,200
*Close price adjusted for dividends and splits.
Loading more data...