Singapore Markets open in 5 hrs 20 mins

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
11.71+0.01 (+0.09%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
13 May 202211.8511.8811.7011.7111.717,636,050
12 May 202211.8011.8211.7011.7011.709,518,700
11 May 202211.7711.8511.7011.8211.8210,189,300
10 May 202211.8011.8111.7111.7411.746,484,100
09 May 202211.9112.0211.8511.8811.885,601,000
06 May 202211.8412.0011.8411.9411.948,473,800
05 May 202212.4512.4612.3312.3512.357,010,600
04 May 202212.4112.4412.2812.3212.326,822,500
29 Apr 202212.2012.4712.0712.3912.3918,904,000
28 Apr 202211.8511.9911.8511.9611.965,565,200
27 Apr 202211.8711.9311.8511.8711.874,830,900
26 Apr 202212.0012.0411.9111.9111.915,830,600
25 Apr 202211.9812.0211.9311.9911.994,940,200
22 Apr 202211.9912.1111.9512.1112.115,119,700
21 Apr 202212.1212.1512.0412.0812.084,215,324
20 Apr 202211.9812.1011.9412.1012.106,061,200
19 Apr 202211.9812.0911.9011.9011.907,791,500
18 Apr 202212.0212.0611.9611.9611.964,322,200
14 Apr 202212.0612.1112.0212.0312.033,797,900
13 Apr 202212.0912.1212.0312.0612.063,757,800
12 Apr 202212.0312.0812.0012.0112.015,562,300
11 Apr 202212.1512.1912.0412.1412.144,670,800
08 Apr 202212.2712.2812.1812.2012.204,260,300
07 Apr 202212.3012.3312.2612.2612.264,014,200
06 Apr 202212.3712.4012.3112.3312.334,848,000
05 Apr 202212.3512.3912.2812.3712.373,489,200
04 Apr 202212.4012.4112.3212.3412.343,212,700
01 Apr 202212.3812.4012.2812.4012.403,829,400
31 Mar 202212.4512.4812.3812.3812.385,021,300
30 Mar 202212.4312.4812.4012.4512.457,128,600
29 Mar 202212.4512.5312.3212.3912.396,959,900
28 Mar 202212.3512.4412.2812.4112.416,428,300
25 Mar 202212.3012.3812.2912.3512.354,741,400
24 Mar 202212.2012.3412.1812.3012.307,927,400
23 Mar 202212.1812.2412.1412.2012.207,577,200
22 Mar 202212.2012.2012.1012.1312.134,644,300
21 Mar 202212.1212.1812.0912.1612.164,581,200
18 Mar 202212.2012.2012.0312.0312.0311,007,900
17 Mar 202212.2112.3012.0312.1412.149,494,200
16 Mar 202211.8611.9611.7911.9311.938,820,900
15 Mar 202211.7011.8711.6811.7011.708,994,100
14 Mar 202211.7011.8111.6511.7011.705,986,600
11 Mar 202211.6611.7311.6111.7211.725,462,800
10 Mar 202211.6011.7811.6011.7211.728,326,100
09 Mar 202211.2311.5411.2211.4811.489,819,100
08 Mar 202211.4711.4811.2711.3211.3210,861,400
07 Mar 202211.5511.5811.4811.4811.489,247,700
04 Mar 202211.6211.7511.5111.6211.627,886,600
03 Mar 202211.7011.7311.6211.6811.687,403,100
02 Mar 202211.6311.6911.5611.5611.569,817,800
01 Mar 202211.7511.8711.7011.7311.739,515,800
28 Feb 202211.9011.9311.4511.6711.6732,583,600
25 Feb 202212.0312.1811.8511.8511.8523,093,700
24 Feb 202212.3312.3711.8612.0012.0027,580,100
23 Feb 202212.4012.6912.3312.5612.5623,869,200
22 Feb 202213.2713.3013.1113.1613.166,851,800
21 Feb 202213.2713.3513.2313.3513.353,009,100
18 Feb 202213.3113.4013.2713.2713.275,377,400
17 Feb 202213.4113.5413.3613.4113.419,065,900
16 Feb 202213.2113.4013.1213.4013.408,707,300
15 Feb 202213.3713.3713.1613.2613.268,456,100
14 Feb 202213.3013.4413.2513.3413.3410,692,400
11 Feb 202213.2413.3313.2013.3313.3310,393,900
10 Feb 202213.1213.2513.0613.2413.248,526,200
09 Feb 202213.1413.2213.0913.2213.226,801,700
08 Feb 202213.0013.1412.9613.1313.1310,096,100
07 Feb 202212.7912.9612.7912.9612.967,668,400
04 Feb 202212.8512.8512.7212.8012.806,239,800
03 Feb 202212.7312.8812.6312.7912.7915,682,700
31 Jan 202212.4412.5512.4112.4712.479,769,800
28 Jan 202212.4212.5012.3812.4212.4218,334,200
27 Jan 202212.2912.3812.2412.3812.3811,037,000
26 Jan 202212.2012.3712.1812.3512.356,949,700
25 Jan 202212.2312.2312.0512.1512.158,416,200
24 Jan 202212.1812.3212.1612.3012.304,651,500
21 Jan 202212.2412.3312.2012.3112.316,451,200
20 Jan 202212.2212.3112.1712.3012.304,949,200
19 Jan 202212.2012.2912.1512.2312.2312,092,816
18 Jan 202212.3412.3912.1912.2512.256,393,400
17 Jan 202212.3412.4012.2812.3012.307,521,700
14 Jan 202212.2612.3312.2112.3312.337,682,200
13 Jan 202212.2612.2612.1612.2412.244,986,400
12 Jan 202212.1412.2512.1212.2212.227,534,800
11 Jan 202212.0512.1112.0012.1112.118,042,500
10 Jan 202211.9212.1011.9212.1012.1010,241,900
07 Jan 202211.7911.9611.7311.8811.888,678,000
06 Jan 202211.5511.7011.5011.6811.683,953,100
05 Jan 202211.7211.7411.5511.5811.583,735,700
04 Jan 202211.5111.7011.4811.7011.706,323,300
03 Jan 202211.4411.4411.3711.4011.402,115,000
31 Dec 202111.3811.4411.3811.4011.401,084,500
30 Dec 202111.4211.4411.3811.3811.382,502,300
29 Dec 202111.4811.4911.4211.4411.441,296,000
28 Dec 202111.3311.4211.3311.4211.421,322,100
27 Dec 202111.3411.3611.3111.3211.321,040,800
24 Dec 202111.3411.3511.2911.3411.34776,000
23 Dec 202111.3411.3811.2811.3111.312,329,900
22 Dec 202111.2511.3011.2111.2611.263,113,200
21 Dec 202111.2511.3411.2111.2111.212,819,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...