Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,340.99
-196.88(-1.01%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

11.83

+0.12

(+1.02%)

At close: 05:14PM SGT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	11.77	11.85	11.70	11.83	11.83	4,935,300
29 Sept 2022	11.76	11.90	11.70	11.71	11.71	10,576,100
28 Sept 2022	11.84	11.87	11.70	11.71	11.71	7,110,700
27 Sept 2022	11.95	11.95	11.81	11.87	11.87	7,311,000
26 Sept 2022	12.00	12.03	11.82	11.94	11.94	7,634,000
23 Sept 2022	12.20	12.22	12.05	12.08	12.08	7,319,200
22 Sept 2022	12.30	12.34	12.26	12.31	12.31	4,869,500
21 Sept 2022	12.33	12.38	12.30	12.35	12.35	5,866,800
20 Sept 2022	12.35	12.38	12.35	12.37	12.37	3,699,800
19 Sept 2022	12.27	12.35	12.24	12.30	12.30	3,942,500
16 Sept 2022	12.38	12.40	12.25	12.35	12.35	10,516,000
15 Sept 2022	12.29	12.37	12.26	12.35	12.35	8,040,092
14 Sept 2022	12.10	12.24	12.10	12.22	12.22	5,542,300
13 Sept 2022	12.21	12.28	12.17	12.27	12.27	5,384,300
12 Sept 2022	12.19	12.22	12.16	12.19	12.19	2,971,300
09 Sept 2022	12.06	12.15	12.02	12.15	12.15	3,610,500
08 Sept 2022	12.05	12.13	12.00	12.02	12.02	4,031,200
07 Sept 2022	11.95	12.05	11.95	12.04	12.04	6,414,800
06 Sept 2022	12.03	12.08	11.98	12.02	12.02	4,746,500
05 Sept 2022	11.94	12.03	11.94	12.00	12.00	1,752,900
02 Sept 2022	12.08	12.10	11.96	11.98	11.98	4,139,200
01 Sept 2022	12.02	12.12	12.02	12.11	12.11	3,483,000
31 Aug 2022	12.10	12.15	12.00	12.09	12.09	8,643,600
30 Aug 2022	12.00	12.12	11.97	12.10	12.10	6,765,700
29 Aug 2022	11.91	12.04	11.91	11.96	11.96	6,506,600
26 Aug 2022	12.17	12.19	12.13	12.14	12.14	4,009,800
25 Aug 2022	12.02	12.12	12.01	12.10	12.10	3,671,700
24 Aug 2022	12.05	12.05	11.95	11.99	11.99	6,511,300
23 Aug 2022	12.12	12.18	12.00	12.09	12.09	6,739,900
22 Aug 2022	12.12	12.27	12.12	12.18	12.18	4,873,060
19 Aug 2022	12.38	12.38	12.18	12.21	12.21	3,897,100
18 Aug 2022	12.23	12.40	12.23	12.39	12.39	4,496,100
17 Aug 2022	12.20	12.30	12.20	12.29	12.29	4,648,500
16 Aug 2022	12.14	12.24	12.11	12.18	12.18	6,664,900
15 Aug 2022	12.16	12.21	12.15	12.20	12.20	3,380,200
12 Aug 2022	12.17	12.18	12.12	12.17	12.17	4,013,400
12 Aug 2022	0.28 Dividend
11 Aug 2022	12.41	12.46	12.37	12.46	12.18	7,045,900
10 Aug 2022	12.26	12.37	12.25	12.37	12.09	7,086,600
08 Aug 2022	12.25	12.28	12.17	12.28	12.00	5,044,700
05 Aug 2022	12.25	12.25	12.19	12.24	11.96	4,834,200
04 Aug 2022	12.06	12.21	12.04	12.21	11.94	10,697,000
03 Aug 2022	12.05	12.09	11.93	11.99	11.72	8,090,600
02 Aug 2022	11.71	11.85	11.71	11.82	11.55	4,669,900
01 Aug 2022	11.67	11.82	11.65	11.74	11.48	4,049,600
29 Jul 2022	11.79	11.79	11.55	11.67	11.41	5,217,800
28 Jul 2022	11.65	11.77	11.62	11.71	11.45	5,630,800
27 Jul 2022	11.59	11.66	11.54	11.60	11.34	2,982,100
26 Jul 2022	11.50	11.61	11.50	11.60	11.34	2,417,800
25 Jul 2022	11.43	11.62	11.43	11.50	11.24	2,675,900
22 Jul 2022	11.41	11.52	11.41	11.48	11.22	4,152,400
21 Jul 2022	11.49	11.50	11.36	11.38	11.12	4,662,900
20 Jul 2022	11.36	11.55	11.36	11.55	11.29	6,861,900
19 Jul 2022	11.30	11.35	11.28	11.32	11.07	3,353,100
18 Jul 2022	11.36	11.36	11.30	11.34	11.09	2,778,000
15 Jul 2022	11.26	11.28	11.20	11.22	10.97	3,693,400
14 Jul 2022	11.35	11.39	11.25	11.25	11.00	6,296,300
13 Jul 2022	11.49	11.49	11.34	11.41	11.15	5,356,500
12 Jul 2022	11.39	11.49	11.38	11.49	11.23	3,195,000
08 Jul 2022	11.44	11.49	11.39	11.45	11.19	3,999,500
07 Jul 2022	11.28	11.40	11.28	11.40	11.14	4,833,500
06 Jul 2022	11.41	11.44	11.33	11.34	11.09	3,832,000
05 Jul 2022	11.46	11.47	11.35	11.36	11.10	2,456,900
04 Jul 2022	11.33	11.42	11.32	11.42	11.16	2,549,800
01 Jul 2022	11.39	11.44	11.30	11.30	11.05	4,872,100
30 Jun 2022	11.44	11.50	11.39	11.39	11.13	5,575,200
29 Jun 2022	11.42	11.61	11.41	11.52	11.26	10,203,000
28 Jun 2022	11.38	11.48	11.36	11.46	11.20	4,006,300
27 Jun 2022	11.43	11.43	11.34	11.39	11.13	3,460,000
24 Jun 2022	11.44	11.44	11.31	11.33	11.08	3,883,800
23 Jun 2022	11.37	11.43	11.33	11.33	11.08	4,499,600
22 Jun 2022	11.46	11.50	11.35	11.36	11.10	6,065,500
21 Jun 2022	11.44	11.51	11.43	11.50	11.24	2,782,900
20 Jun 2022	11.45	11.45	11.37	11.40	11.14	2,988,600
17 Jun 2022	11.49	11.54	11.36	11.42	11.16	9,291,700
16 Jun 2022	11.59	11.69	11.47	11.48	11.22	5,982,900
15 Jun 2022	11.43	11.54	11.42	11.46	11.20	5,213,300
14 Jun 2022	11.40	11.49	11.32	11.43	11.17	4,952,400
13 Jun 2022	11.54	11.55	11.45	11.45	11.19	6,816,500
10 Jun 2022	11.69	11.71	11.60	11.61	11.35	7,662,200
09 Jun 2022	11.89	11.89	11.71	11.76	11.50	5,602,500
08 Jun 2022	11.86	11.90	11.80	11.89	11.62	5,708,600
07 Jun 2022	11.89	11.93	11.83	11.90	11.63	5,991,900
06 Jun 2022	11.87	11.89	11.81	11.86	11.59	3,389,600
03 Jun 2022	11.83	11.89	11.82	11.86	11.59	3,839,900
02 Jun 2022	11.83	11.89	11.78	11.82	11.55	4,979,300
01 Jun 2022	11.82	11.93	11.82	11.91	11.64	4,855,469
31 May 2022	11.75	11.90	11.73	11.83	11.56	36,848,100
30 May 2022	11.75	11.77	11.70	11.72	11.46	7,096,500
27 May 2022	11.73	11.74	11.66	11.70	11.44	4,322,100
26 May 2022	11.61	11.69	11.57	11.66	11.40	4,099,600
25 May 2022	11.62	11.68	11.50	11.56	11.30	6,637,500
24 May 2022	11.74	11.77	11.60	11.60	11.34	8,420,800
23 May 2022	11.75	11.81	11.69	11.72	11.46	6,477,165
20 May 2022	11.72	11.77	11.66	11.75	11.49	8,458,700
19 May 2022	11.74	11.75	11.63	11.63	11.37	7,039,896
18 May 2022	11.79	11.88	11.74	11.82	11.55	5,951,500
17 May 2022	11.78	11.80	11.68	11.74	11.48	6,861,300
13 May 2022	11.85	11.88	11.70	11.71	11.45	7,636,050
12 May 2022	11.80	11.82	11.70	11.70	11.44	9,518,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,340.99-196.88(-1.01%)

CMC Crypto 200443.49+0.06(+0.01%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,340.99
-196.88(-1.01%)

CMC Crypto 200
443.49
+0.06(+0.01%)