Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

11.72-0.20 (-1.68%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Apr 2021	11.78	11.84	11.69	11.72	11.72	7,969,600
20 Apr 2021	11.94	11.99	11.89	11.92	11.92	3,925,000
19 Apr 2021	11.96	11.99	11.89	11.96	11.96	4,110,500
16 Apr 2021	11.87	11.95	11.86	11.95	11.95	4,322,200
15 Apr 2021	11.80	11.86	11.80	11.85	11.85	2,895,900
14 Apr 2021	11.81	11.84	11.78	11.80	11.80	2,985,800
13 Apr 2021	11.78	11.87	11.78	11.84	11.84	4,978,200
12 Apr 2021	11.80	11.86	11.76	11.80	11.80	4,906,200
09 Apr 2021	11.87	11.87	11.76	11.79	11.79	3,451,600
08 Apr 2021	11.84	11.87	11.80	11.81	11.81	4,002,300
07 Apr 2021	11.90	11.96	11.82	11.84	11.84	6,395,900
06 Apr 2021	11.88	11.91	11.82	11.88	11.88	4,489,400
05 Apr 2021	11.93	11.95	11.80	11.82	11.82	3,356,000
01 Apr 2021	11.86	11.87	11.70	11.77	11.77	5,387,300
31 Mar 2021	11.89	11.90	11.75	11.75	11.75	6,768,200
30 Mar 2021	11.92	11.95	11.83	11.87	11.87	5,579,300
29 Mar 2021	11.80	11.87	11.72	11.82	11.82	5,128,500
26 Mar 2021	11.70	11.80	11.64	11.80	11.80	6,285,000
25 Mar 2021	11.60	11.72	11.58	11.62	11.62	7,532,900
24 Mar 2021	11.64	11.64	11.54	11.61	11.61	5,629,200
23 Mar 2021	11.54	11.62	11.52	11.62	11.62	5,156,000
22 Mar 2021	11.60	11.69	11.53	11.54	11.54	5,584,200
19 Mar 2021	11.60	11.68	11.58	11.62	11.62	11,928,820
18 Mar 2021	11.69	11.75	11.59	11.60	11.60	5,168,500
17 Mar 2021	11.55	11.63	11.52	11.58	11.58	5,317,700
16 Mar 2021	11.60	11.65	11.53	11.62	11.62	6,024,100
15 Mar 2021	11.74	11.76	11.66	11.69	11.69	4,334,500
12 Mar 2021	11.75	11.79	11.67	11.73	11.73	4,230,000
11 Mar 2021	11.68	11.81	11.63	11.75	11.75	8,071,900
10 Mar 2021	11.80	11.82	11.52	11.67	11.67	8,012,000
09 Mar 2021	11.75	11.82	11.71	11.80	11.80	9,073,600
08 Mar 2021	11.60	11.67	11.58	11.62	11.62	6,547,200
05 Mar 2021	11.40	11.50	11.31	11.49	11.49	8,733,000
04 Mar 2021	11.17	11.41	11.17	11.40	11.40	9,445,100
03 Mar 2021	11.18	11.25	11.13	11.25	11.25	6,260,200
02 Mar 2021	11.16	11.20	11.05	11.08	11.08	6,007,800
01 Mar 2021	10.98	11.14	10.98	11.09	11.09	7,160,400
26 Feb 2021	10.90	11.05	10.90	10.99	10.99	12,923,900
25 Feb 2021	11.00	11.07	10.97	11.07	11.07	10,236,700
24 Feb 2021	10.63	10.96	10.63	10.85	10.85	12,042,100
23 Feb 2021	10.60	10.72	10.59	10.63	10.63	4,131,800
22 Feb 2021	10.60	10.66	10.55	10.63	10.63	5,886,902
19 Feb 2021	10.58	10.59	10.45	10.54	10.54	5,884,700
18 Feb 2021	10.65	10.67	10.60	10.65	10.65	3,165,400
17 Feb 2021	10.50	10.67	10.49	10.65	10.65	4,022,000
16 Feb 2021	10.64	10.66	10.60	10.64	10.64	2,596,400
15 Feb 2021	10.60	10.67	10.57	10.60	10.60	3,627,000
11 Feb 2021	10.40	10.56	10.40	10.55	10.55	2,456,900
10 Feb 2021	10.49	10.55	10.46	10.54	10.54	4,455,300
09 Feb 2021	10.49	10.54	10.41	10.45	10.45	3,069,800
08 Feb 2021	10.30	10.47	10.30	10.44	10.44	4,404,600
05 Feb 2021	10.29	10.34	10.26	10.30	10.30	4,555,590
04 Feb 2021	10.36	10.45	10.17	10.26	10.26	8,467,000
03 Feb 2021	10.34	10.39	10.30	10.36	10.36	6,279,400
02 Feb 2021	10.37	10.40	10.33	10.35	10.35	4,919,300
01 Feb 2021	10.30	10.41	10.26	10.37	10.37	4,318,000
29 Jan 2021	10.54	10.59	10.28	10.32	10.32	10,040,800
28 Jan 2021	10.36	10.45	10.32	10.39	10.39	5,661,100
27 Jan 2021	10.48	10.62	10.47	10.55	10.55	5,175,500
26 Jan 2021	10.52	10.56	10.37	10.39	10.39	6,136,700
25 Jan 2021	10.60	10.67	10.55	10.57	10.57	3,433,700
22 Jan 2021	10.67	10.68	10.55	10.62	10.62	5,988,600
21 Jan 2021	10.60	10.74	10.59	10.74	10.74	5,814,700
20 Jan 2021	10.60	10.62	10.55	10.60	10.60	4,770,900
19 Jan 2021	10.60	10.68	10.57	10.64	10.64	3,323,900
18 Jan 2021	10.64	10.64	10.52	10.58	10.58	3,550,600
15 Jan 2021	10.67	10.72	10.63	10.67	10.67	4,242,300
14 Jan 2021	10.61	10.73	10.57	10.73	10.73	6,361,100
13 Jan 2021	10.55	10.68	10.55	10.62	10.62	5,821,800
12 Jan 2021	10.52	10.59	10.49	10.54	10.54	5,456,000
11 Jan 2021	10.62	10.69	10.55	10.60	10.60	5,965,200
08 Jan 2021	10.46	10.73	10.46	10.73	10.73	14,470,900
07 Jan 2021	10.20	10.33	10.17	10.32	10.32	9,807,600
06 Jan 2021	10.08	10.09	10.01	10.09	10.09	3,836,800
05 Jan 2021	10.01	10.06	9.96	10.06	10.06	3,595,400
04 Jan 2021	10.06	10.12	10.02	10.10	10.10	2,917,000
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	10.12	10.22	10.06	10.21	10.21	4,818,100
29 Dec 2020	10.10	10.10	10.03	10.07	10.07	2,030,400
28 Dec 2020	10.06	10.13	10.01	10.07	10.07	2,512,300
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	9.97	10.05	9.93	10.01	10.01	2,186,200
22 Dec 2020	10.11	10.13	9.91	10.02	10.02	4,938,700
21 Dec 2020	10.02	10.08	9.96	10.07	10.07	4,018,200
18 Dec 2020	10.16	10.16	10.05	10.08	10.08	7,869,300
17 Dec 2020	10.22	10.22	10.08	10.09	10.09	4,861,000
16 Dec 2020	10.17	10.23	10.14	10.23	10.23	6,096,700
15 Dec 2020	10.08	10.11	10.03	10.11	10.11	3,995,100
14 Dec 2020	10.01	10.16	10.00	10.13	10.13	4,812,200
11 Dec 2020	10.11	10.12	9.93	9.95	9.95	4,812,317
10 Dec 2020	10.07	10.07	9.98	10.03	10.03	3,148,200
09 Dec 2020	9.96	10.09	9.95	10.08	10.08	4,968,200
08 Dec 2020	9.98	10.01	9.88	9.99	9.99	5,082,800
07 Dec 2020	10.00	10.07	9.93	9.98	9.98	6,152,300
04 Dec 2020	10.08	10.13	10.01	10.10	10.10	4,456,617
03 Dec 2020	10.01	10.07	9.96	10.07	10.07	3,375,000
02 Dec 2020	9.96	10.07	9.94	10.05	10.05	4,560,600
01 Dec 2020	9.99	10.02	9.88	9.99	9.99	5,660,100
30 Nov 2020	10.27	10.27	9.96	10.08	10.08	20,259,400
27 Nov 2020	10.03	10.18	10.01	10.15	10.15	4,552,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,155.06-37.11(-1.16%)

S&P 5004,173.42+38.48(+0.93%)

Dow34,137.31+316.01(+0.93%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

Straits Times Index
3,155.06
-37.11(-1.16%)

S&P 500
4,173.42
+38.48(+0.93%)

Dow
34,137.31
+316.01(+0.93%)