Singapore markets open in 1 hour 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Apr 202111.7811.8411.6911.7211.727,969,600
20 Apr 202111.9411.9911.8911.9211.923,925,000
19 Apr 202111.9611.9911.8911.9611.964,110,500
16 Apr 202111.8711.9511.8611.9511.954,322,200
15 Apr 202111.8011.8611.8011.8511.852,895,900
14 Apr 202111.8111.8411.7811.8011.802,985,800
13 Apr 202111.7811.8711.7811.8411.844,978,200
12 Apr 202111.8011.8611.7611.8011.804,906,200
09 Apr 202111.8711.8711.7611.7911.793,451,600
08 Apr 202111.8411.8711.8011.8111.814,002,300
07 Apr 202111.9011.9611.8211.8411.846,395,900
06 Apr 202111.8811.9111.8211.8811.884,489,400
05 Apr 202111.9311.9511.8011.8211.823,356,000
01 Apr 202111.8611.8711.7011.7711.775,387,300
31 Mar 202111.8911.9011.7511.7511.756,768,200
30 Mar 202111.9211.9511.8311.8711.875,579,300
29 Mar 202111.8011.8711.7211.8211.825,128,500
26 Mar 202111.7011.8011.6411.8011.806,285,000
25 Mar 202111.6011.7211.5811.6211.627,532,900
24 Mar 202111.6411.6411.5411.6111.615,629,200
23 Mar 202111.5411.6211.5211.6211.625,156,000
22 Mar 202111.6011.6911.5311.5411.545,584,200
19 Mar 202111.6011.6811.5811.6211.6211,928,820
18 Mar 202111.6911.7511.5911.6011.605,168,500
17 Mar 202111.5511.6311.5211.5811.585,317,700
16 Mar 202111.6011.6511.5311.6211.626,024,100
15 Mar 202111.7411.7611.6611.6911.694,334,500
12 Mar 202111.7511.7911.6711.7311.734,230,000
11 Mar 202111.6811.8111.6311.7511.758,071,900
10 Mar 202111.8011.8211.5211.6711.678,012,000
09 Mar 202111.7511.8211.7111.8011.809,073,600
08 Mar 202111.6011.6711.5811.6211.626,547,200
05 Mar 202111.4011.5011.3111.4911.498,733,000
04 Mar 202111.1711.4111.1711.4011.409,445,100
03 Mar 202111.1811.2511.1311.2511.256,260,200
02 Mar 202111.1611.2011.0511.0811.086,007,800
01 Mar 202110.9811.1410.9811.0911.097,160,400
26 Feb 202110.9011.0510.9010.9910.9912,923,900
25 Feb 202111.0011.0710.9711.0711.0710,236,700
24 Feb 202110.6310.9610.6310.8510.8512,042,100
23 Feb 202110.6010.7210.5910.6310.634,131,800
22 Feb 202110.6010.6610.5510.6310.635,886,902
19 Feb 202110.5810.5910.4510.5410.545,884,700
18 Feb 202110.6510.6710.6010.6510.653,165,400
17 Feb 202110.5010.6710.4910.6510.654,022,000
16 Feb 202110.6410.6610.6010.6410.642,596,400
15 Feb 202110.6010.6710.5710.6010.603,627,000
11 Feb 202110.4010.5610.4010.5510.552,456,900
10 Feb 202110.4910.5510.4610.5410.544,455,300
09 Feb 202110.4910.5410.4110.4510.453,069,800
08 Feb 202110.3010.4710.3010.4410.444,404,600
05 Feb 202110.2910.3410.2610.3010.304,555,590
04 Feb 202110.3610.4510.1710.2610.268,467,000
03 Feb 202110.3410.3910.3010.3610.366,279,400
02 Feb 202110.3710.4010.3310.3510.354,919,300
01 Feb 202110.3010.4110.2610.3710.374,318,000
29 Jan 202110.5410.5910.2810.3210.3210,040,800
28 Jan 202110.3610.4510.3210.3910.395,661,100
27 Jan 202110.4810.6210.4710.5510.555,175,500
26 Jan 202110.5210.5610.3710.3910.396,136,700
25 Jan 202110.6010.6710.5510.5710.573,433,700
22 Jan 202110.6710.6810.5510.6210.625,988,600
21 Jan 202110.6010.7410.5910.7410.745,814,700
20 Jan 202110.6010.6210.5510.6010.604,770,900
19 Jan 202110.6010.6810.5710.6410.643,323,900
18 Jan 202110.6410.6410.5210.5810.583,550,600
15 Jan 202110.6710.7210.6310.6710.674,242,300
14 Jan 202110.6110.7310.5710.7310.736,361,100
13 Jan 202110.5510.6810.5510.6210.625,821,800
12 Jan 202110.5210.5910.4910.5410.545,456,000
11 Jan 202110.6210.6910.5510.6010.605,965,200
08 Jan 202110.4610.7310.4610.7310.7314,470,900
07 Jan 202110.2010.3310.1710.3210.329,807,600
06 Jan 202110.0810.0910.0110.0910.093,836,800
05 Jan 202110.0110.069.9610.0610.063,595,400
04 Jan 202110.0610.1210.0210.1010.102,917,000
31 Dec 2020------
30 Dec 202010.1210.2210.0610.2110.214,818,100
29 Dec 202010.1010.1010.0310.0710.072,030,400
28 Dec 202010.0610.1310.0110.0710.072,512,300
24 Dec 2020------
23 Dec 20209.9710.059.9310.0110.012,186,200
22 Dec 202010.1110.139.9110.0210.024,938,700
21 Dec 202010.0210.089.9610.0710.074,018,200
18 Dec 202010.1610.1610.0510.0810.087,869,300
17 Dec 202010.2210.2210.0810.0910.094,861,000
16 Dec 202010.1710.2310.1410.2310.236,096,700
15 Dec 202010.0810.1110.0310.1110.113,995,100
14 Dec 202010.0110.1610.0010.1310.134,812,200
11 Dec 202010.1110.129.939.959.954,812,317
10 Dec 202010.0710.079.9810.0310.033,148,200
09 Dec 20209.9610.099.9510.0810.084,968,200
08 Dec 20209.9810.019.889.999.995,082,800
07 Dec 202010.0010.079.939.989.986,152,300
04 Dec 202010.0810.1310.0110.1010.104,456,617
03 Dec 202010.0110.079.9610.0710.073,375,000
02 Dec 20209.9610.079.9410.0510.054,560,600
01 Dec 20209.9910.029.889.999.995,660,100
30 Nov 202010.2710.279.9610.0810.0820,259,400
27 Nov 202010.0310.1810.0110.1510.154,552,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...