Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202211.7711.8511.7011.8311.834,935,300
29 Sept 202211.7611.9011.7011.7111.7110,576,100
28 Sept 202211.8411.8711.7011.7111.717,110,700
27 Sept 202211.9511.9511.8111.8711.877,311,000
26 Sept 202212.0012.0311.8211.9411.947,634,000
23 Sept 202212.2012.2212.0512.0812.087,319,200
22 Sept 202212.3012.3412.2612.3112.314,869,500
21 Sept 202212.3312.3812.3012.3512.355,866,800
20 Sept 202212.3512.3812.3512.3712.373,699,800
19 Sept 202212.2712.3512.2412.3012.303,942,500
16 Sept 202212.3812.4012.2512.3512.3510,516,000
15 Sept 202212.2912.3712.2612.3512.358,040,092
14 Sept 202212.1012.2412.1012.2212.225,542,300
13 Sept 202212.2112.2812.1712.2712.275,384,300
12 Sept 202212.1912.2212.1612.1912.192,971,300
09 Sept 202212.0612.1512.0212.1512.153,610,500
08 Sept 202212.0512.1312.0012.0212.024,031,200
07 Sept 202211.9512.0511.9512.0412.046,414,800
06 Sept 202212.0312.0811.9812.0212.024,746,500
05 Sept 202211.9412.0311.9412.0012.001,752,900
02 Sept 202212.0812.1011.9611.9811.984,139,200
01 Sept 202212.0212.1212.0212.1112.113,483,000
31 Aug 202212.1012.1512.0012.0912.098,643,600
30 Aug 202212.0012.1211.9712.1012.106,765,700
29 Aug 202211.9112.0411.9111.9611.966,506,600
26 Aug 202212.1712.1912.1312.1412.144,009,800
25 Aug 202212.0212.1212.0112.1012.103,671,700
24 Aug 202212.0512.0511.9511.9911.996,511,300
23 Aug 202212.1212.1812.0012.0912.096,739,900
22 Aug 202212.1212.2712.1212.1812.184,873,060
19 Aug 202212.3812.3812.1812.2112.213,897,100
18 Aug 202212.2312.4012.2312.3912.394,496,100
17 Aug 202212.2012.3012.2012.2912.294,648,500
16 Aug 202212.1412.2412.1112.1812.186,664,900
15 Aug 202212.1612.2112.1512.2012.203,380,200
12 Aug 202212.1712.1812.1212.1712.174,013,400
12 Aug 20220.28 Dividend
11 Aug 202212.4112.4612.3712.4612.187,045,900
10 Aug 202212.2612.3712.2512.3712.097,086,600
08 Aug 202212.2512.2812.1712.2812.005,044,700
05 Aug 202212.2512.2512.1912.2411.964,834,200
04 Aug 202212.0612.2112.0412.2111.9410,697,000
03 Aug 202212.0512.0911.9311.9911.728,090,600
02 Aug 202211.7111.8511.7111.8211.554,669,900
01 Aug 202211.6711.8211.6511.7411.484,049,600
29 Jul 202211.7911.7911.5511.6711.415,217,800
28 Jul 202211.6511.7711.6211.7111.455,630,800
27 Jul 202211.5911.6611.5411.6011.342,982,100
26 Jul 202211.5011.6111.5011.6011.342,417,800
25 Jul 202211.4311.6211.4311.5011.242,675,900
22 Jul 202211.4111.5211.4111.4811.224,152,400
21 Jul 202211.4911.5011.3611.3811.124,662,900
20 Jul 202211.3611.5511.3611.5511.296,861,900
19 Jul 202211.3011.3511.2811.3211.073,353,100
18 Jul 202211.3611.3611.3011.3411.092,778,000
15 Jul 202211.2611.2811.2011.2210.973,693,400
14 Jul 202211.3511.3911.2511.2511.006,296,300
13 Jul 202211.4911.4911.3411.4111.155,356,500
12 Jul 202211.3911.4911.3811.4911.233,195,000
08 Jul 202211.4411.4911.3911.4511.193,999,500
07 Jul 202211.2811.4011.2811.4011.144,833,500
06 Jul 202211.4111.4411.3311.3411.093,832,000
05 Jul 202211.4611.4711.3511.3611.102,456,900
04 Jul 202211.3311.4211.3211.4211.162,549,800
01 Jul 202211.3911.4411.3011.3011.054,872,100
30 Jun 202211.4411.5011.3911.3911.135,575,200
29 Jun 202211.4211.6111.4111.5211.2610,203,000
28 Jun 202211.3811.4811.3611.4611.204,006,300
27 Jun 202211.4311.4311.3411.3911.133,460,000
24 Jun 202211.4411.4411.3111.3311.083,883,800
23 Jun 202211.3711.4311.3311.3311.084,499,600
22 Jun 202211.4611.5011.3511.3611.106,065,500
21 Jun 202211.4411.5111.4311.5011.242,782,900
20 Jun 202211.4511.4511.3711.4011.142,988,600
17 Jun 202211.4911.5411.3611.4211.169,291,700
16 Jun 202211.5911.6911.4711.4811.225,982,900
15 Jun 202211.4311.5411.4211.4611.205,213,300
14 Jun 202211.4011.4911.3211.4311.174,952,400
13 Jun 202211.5411.5511.4511.4511.196,816,500
10 Jun 202211.6911.7111.6011.6111.357,662,200
09 Jun 202211.8911.8911.7111.7611.505,602,500
08 Jun 202211.8611.9011.8011.8911.625,708,600
07 Jun 202211.8911.9311.8311.9011.635,991,900
06 Jun 202211.8711.8911.8111.8611.593,389,600
03 Jun 202211.8311.8911.8211.8611.593,839,900
02 Jun 202211.8311.8911.7811.8211.554,979,300
01 Jun 202211.8211.9311.8211.9111.644,855,469
31 May 202211.7511.9011.7311.8311.5636,848,100
30 May 202211.7511.7711.7011.7211.467,096,500
27 May 202211.7311.7411.6611.7011.444,322,100
26 May 202211.6111.6911.5711.6611.404,099,600
25 May 202211.6211.6811.5011.5611.306,637,500
24 May 202211.7411.7711.6011.6011.348,420,800
23 May 202211.7511.8111.6911.7211.466,477,165
20 May 202211.7211.7711.6611.7511.498,458,700
19 May 202211.7411.7511.6311.6311.377,039,896
18 May 202211.7911.8811.7411.8211.555,951,500
17 May 202211.7811.8011.6811.7411.486,861,300
13 May 202211.8511.8811.7011.7111.457,636,050
12 May 202211.8011.8211.7011.7011.449,518,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...