Yahoo

Mail

Singapore Markets open in 5 hrs 20 mins

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,013.43
-10.46(-0.26%)
Dow
32,258.35
+61.69(+0.19%)
Nasdaq
11,679.93
-125.07(-1.06%)
BTC-USD
29,744.23
-541.39(-1.79%)
CMC Crypto 200
666.90
+424.22(+174.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	-	-	-	-	-	-
13 May 2022	11.85	11.88	11.70	11.71	11.71	7,636,050
12 May 2022	11.80	11.82	11.70	11.70	11.70	9,518,700
11 May 2022	11.77	11.85	11.70	11.82	11.82	10,189,300
10 May 2022	11.80	11.81	11.71	11.74	11.74	6,484,100
09 May 2022	11.91	12.02	11.85	11.88	11.88	5,601,000
06 May 2022	11.84	12.00	11.84	11.94	11.94	8,473,800
05 May 2022	12.45	12.46	12.33	12.35	12.35	7,010,600
04 May 2022	12.41	12.44	12.28	12.32	12.32	6,822,500
29 Apr 2022	12.20	12.47	12.07	12.39	12.39	18,904,000
28 Apr 2022	11.85	11.99	11.85	11.96	11.96	5,565,200
27 Apr 2022	11.87	11.93	11.85	11.87	11.87	4,830,900
26 Apr 2022	12.00	12.04	11.91	11.91	11.91	5,830,600
25 Apr 2022	11.98	12.02	11.93	11.99	11.99	4,940,200
22 Apr 2022	11.99	12.11	11.95	12.11	12.11	5,119,700
21 Apr 2022	12.12	12.15	12.04	12.08	12.08	4,215,324
20 Apr 2022	11.98	12.10	11.94	12.10	12.10	6,061,200
19 Apr 2022	11.98	12.09	11.90	11.90	11.90	7,791,500
18 Apr 2022	12.02	12.06	11.96	11.96	11.96	4,322,200
14 Apr 2022	12.06	12.11	12.02	12.03	12.03	3,797,900
13 Apr 2022	12.09	12.12	12.03	12.06	12.06	3,757,800
12 Apr 2022	12.03	12.08	12.00	12.01	12.01	5,562,300
11 Apr 2022	12.15	12.19	12.04	12.14	12.14	4,670,800
08 Apr 2022	12.27	12.28	12.18	12.20	12.20	4,260,300
07 Apr 2022	12.30	12.33	12.26	12.26	12.26	4,014,200
06 Apr 2022	12.37	12.40	12.31	12.33	12.33	4,848,000
05 Apr 2022	12.35	12.39	12.28	12.37	12.37	3,489,200
04 Apr 2022	12.40	12.41	12.32	12.34	12.34	3,212,700
01 Apr 2022	12.38	12.40	12.28	12.40	12.40	3,829,400
31 Mar 2022	12.45	12.48	12.38	12.38	12.38	5,021,300
30 Mar 2022	12.43	12.48	12.40	12.45	12.45	7,128,600
29 Mar 2022	12.45	12.53	12.32	12.39	12.39	6,959,900
28 Mar 2022	12.35	12.44	12.28	12.41	12.41	6,428,300
25 Mar 2022	12.30	12.38	12.29	12.35	12.35	4,741,400
24 Mar 2022	12.20	12.34	12.18	12.30	12.30	7,927,400
23 Mar 2022	12.18	12.24	12.14	12.20	12.20	7,577,200
22 Mar 2022	12.20	12.20	12.10	12.13	12.13	4,644,300
21 Mar 2022	12.12	12.18	12.09	12.16	12.16	4,581,200
18 Mar 2022	12.20	12.20	12.03	12.03	12.03	11,007,900
17 Mar 2022	12.21	12.30	12.03	12.14	12.14	9,494,200
16 Mar 2022	11.86	11.96	11.79	11.93	11.93	8,820,900
15 Mar 2022	11.70	11.87	11.68	11.70	11.70	8,994,100
14 Mar 2022	11.70	11.81	11.65	11.70	11.70	5,986,600
11 Mar 2022	11.66	11.73	11.61	11.72	11.72	5,462,800
10 Mar 2022	11.60	11.78	11.60	11.72	11.72	8,326,100
09 Mar 2022	11.23	11.54	11.22	11.48	11.48	9,819,100
08 Mar 2022	11.47	11.48	11.27	11.32	11.32	10,861,400
07 Mar 2022	11.55	11.58	11.48	11.48	11.48	9,247,700
04 Mar 2022	11.62	11.75	11.51	11.62	11.62	7,886,600
03 Mar 2022	11.70	11.73	11.62	11.68	11.68	7,403,100
02 Mar 2022	11.63	11.69	11.56	11.56	11.56	9,817,800
01 Mar 2022	11.75	11.87	11.70	11.73	11.73	9,515,800
28 Feb 2022	11.90	11.93	11.45	11.67	11.67	32,583,600
25 Feb 2022	12.03	12.18	11.85	11.85	11.85	23,093,700
24 Feb 2022	12.33	12.37	11.86	12.00	12.00	27,580,100
23 Feb 2022	12.40	12.69	12.33	12.56	12.56	23,869,200
22 Feb 2022	13.27	13.30	13.11	13.16	13.16	6,851,800
21 Feb 2022	13.27	13.35	13.23	13.35	13.35	3,009,100
18 Feb 2022	13.31	13.40	13.27	13.27	13.27	5,377,400
17 Feb 2022	13.41	13.54	13.36	13.41	13.41	9,065,900
16 Feb 2022	13.21	13.40	13.12	13.40	13.40	8,707,300
15 Feb 2022	13.37	13.37	13.16	13.26	13.26	8,456,100
14 Feb 2022	13.30	13.44	13.25	13.34	13.34	10,692,400
11 Feb 2022	13.24	13.33	13.20	13.33	13.33	10,393,900
10 Feb 2022	13.12	13.25	13.06	13.24	13.24	8,526,200
09 Feb 2022	13.14	13.22	13.09	13.22	13.22	6,801,700
08 Feb 2022	13.00	13.14	12.96	13.13	13.13	10,096,100
07 Feb 2022	12.79	12.96	12.79	12.96	12.96	7,668,400
04 Feb 2022	12.85	12.85	12.72	12.80	12.80	6,239,800
03 Feb 2022	12.73	12.88	12.63	12.79	12.79	15,682,700
31 Jan 2022	12.44	12.55	12.41	12.47	12.47	9,769,800
28 Jan 2022	12.42	12.50	12.38	12.42	12.42	18,334,200
27 Jan 2022	12.29	12.38	12.24	12.38	12.38	11,037,000
26 Jan 2022	12.20	12.37	12.18	12.35	12.35	6,949,700
25 Jan 2022	12.23	12.23	12.05	12.15	12.15	8,416,200
24 Jan 2022	12.18	12.32	12.16	12.30	12.30	4,651,500
21 Jan 2022	12.24	12.33	12.20	12.31	12.31	6,451,200
20 Jan 2022	12.22	12.31	12.17	12.30	12.30	4,949,200
19 Jan 2022	12.20	12.29	12.15	12.23	12.23	12,092,816
18 Jan 2022	12.34	12.39	12.19	12.25	12.25	6,393,400
17 Jan 2022	12.34	12.40	12.28	12.30	12.30	7,521,700
14 Jan 2022	12.26	12.33	12.21	12.33	12.33	7,682,200
13 Jan 2022	12.26	12.26	12.16	12.24	12.24	4,986,400
12 Jan 2022	12.14	12.25	12.12	12.22	12.22	7,534,800
11 Jan 2022	12.05	12.11	12.00	12.11	12.11	8,042,500
10 Jan 2022	11.92	12.10	11.92	12.10	12.10	10,241,900
07 Jan 2022	11.79	11.96	11.73	11.88	11.88	8,678,000
06 Jan 2022	11.55	11.70	11.50	11.68	11.68	3,953,100
05 Jan 2022	11.72	11.74	11.55	11.58	11.58	3,735,700
04 Jan 2022	11.51	11.70	11.48	11.70	11.70	6,323,300
03 Jan 2022	11.44	11.44	11.37	11.40	11.40	2,115,000
31 Dec 2021	11.38	11.44	11.38	11.40	11.40	1,084,500
30 Dec 2021	11.42	11.44	11.38	11.38	11.38	2,502,300
29 Dec 2021	11.48	11.49	11.42	11.44	11.44	1,296,000
28 Dec 2021	11.33	11.42	11.33	11.42	11.42	1,322,100
27 Dec 2021	11.34	11.36	11.31	11.32	11.32	1,040,800
24 Dec 2021	11.34	11.35	11.29	11.34	11.34	776,000
23 Dec 2021	11.34	11.38	11.28	11.31	11.31	2,329,900
22 Dec 2021	11.25	11.30	11.21	11.26	11.26	3,113,200
21 Dec 2021	11.25	11.34	11.21	11.21	11.21	2,819,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,013.43-10.46(-0.26%)

Dow32,258.35+61.69(+0.19%)

Nasdaq11,679.93-125.07(-1.06%)

BTC-USD29,744.23-541.39(-1.79%)

CMC Crypto 200666.90+424.22(+174.81%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,013.43
-10.46(-0.26%)

Dow
32,258.35
+61.69(+0.19%)

Nasdaq
11,679.93
-125.07(-1.06%)

BTC-USD
29,744.23
-541.39(-1.79%)

CMC Crypto 200
666.90
+424.22(+174.81%)