Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,786.73
+1,601.76(+2.35%)
CMC Crypto 200
1,523.85
+35.31(+2.37%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

14.38

-0.03

(-0.21%)

At close: 05:04PM SGT

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	14.38	14.41	14.30	14.38	14.38	3,162,800
20 May 2024	14.38	14.44	14.36	14.41	14.41	3,110,200
13 May 2024	14.16	14.45	14.08	14.44	14.44	31,403,600
08 May 2024	0.42 Dividend
06 May 2024	14.29	14.33	13.67	14.12	13.70	32,174,900
29 Apr 2024	14.27	14.55	14.10	14.28	13.86	22,458,500
22 Apr 2024	13.76	14.45	13.71	14.27	13.85	39,619,600
15 Apr 2024	13.65	13.82	13.47	13.69	13.29	29,505,600
08 Apr 2024	13.73	13.89	13.63	13.77	13.36	17,788,100
01 Apr 2024	13.57	13.85	13.52	13.74	13.34	19,121,500
25 Mar 2024	13.54	13.84	13.49	13.49	13.09	28,735,900
18 Mar 2024	13.30	13.69	13.27	13.60	13.20	25,558,674
11 Mar 2024	13.20	13.39	13.06	13.32	12.93	33,894,700
04 Mar 2024	12.98	13.28	12.94	13.18	12.79	27,361,400
26 Feb 2024	13.37	13.37	12.90	12.99	12.61	41,657,605
19 Feb 2024	13.25	13.45	13.21	13.37	12.98	25,903,700
12 Feb 2024	12.95	13.26	12.71	13.26	12.87	26,509,000
05 Feb 2024	12.83	13.00	12.73	12.95	12.57	26,365,700
29 Jan 2024	12.98	13.06	12.80	13.00	12.62	22,260,237
22 Jan 2024	12.93	13.07	12.86	12.98	12.60	20,484,000
15 Jan 2024	12.90	12.97	12.69	12.91	12.53	19,843,700
08 Jan 2024	12.83	12.93	12.71	12.88	12.50	15,735,500
01 Jan 2024	13.00	13.06	12.66	12.81	12.43	13,486,100
25 Dec 2023	12.66	13.05	12.59	13.00	12.62	21,550,200
18 Dec 2023	12.30	12.68	12.27	12.66	12.29	19,298,164
11 Dec 2023	12.62	12.65	12.30	12.37	12.01	32,070,700
04 Dec 2023	12.69	12.76	12.40	12.65	12.28	16,783,200
27 Nov 2023	12.65	12.74	12.54	12.64	12.27	25,713,400
20 Nov 2023	12.88	12.93	12.67	12.67	12.30	14,845,800
13 Nov 2023	12.97	13.10	12.78	12.97	12.59	16,956,300
06 Nov 2023	13.06	13.18	12.91	12.97	12.59	23,484,814
30 Oct 2023	12.73	13.06	12.60	13.01	12.63	22,846,200
23 Oct 2023	12.73	12.95	12.68	12.76	12.38	18,051,357
16 Oct 2023	12.98	13.15	12.73	12.79	12.41	19,972,700
09 Oct 2023	12.77	13.12	12.74	12.98	12.60	23,887,000
02 Oct 2023	12.83	12.87	12.61	12.85	12.47	21,927,600
25 Sept 2023	12.62	12.90	12.61	12.81	12.43	22,616,472
18 Sept 2023	12.88	12.88	12.43	12.61	12.24	21,619,670
11 Sept 2023	12.45	12.90	12.43	12.90	12.52	25,097,400
04 Sept 2023	12.63	12.70	12.42	12.43	12.06	17,616,600
28 Aug 2023	12.40	12.60	12.39	12.55	12.18	18,390,200
21 Aug 2023	12.27	12.43	12.17	12.36	12.00	20,207,800
14 Aug 2023	0.4 Dividend
14 Aug 2023	12.68	12.68	12.22	12.27	11.54	25,408,600
07 Aug 2023	12.97	13.32	12.94	13.08	12.31	22,050,300
31 Jul 2023	13.24	13.39	12.75	12.94	12.17	35,261,600
24 Jul 2023	12.70	13.22	12.55	13.22	12.44	41,907,700
17 Jul 2023	12.40	12.70	12.28	12.69	11.94	19,841,650
10 Jul 2023	12.09	12.43	12.05	12.37	11.64	20,463,200
03 Jul 2023	12.30	12.37	12.00	12.05	11.34	20,505,200
26 Jun 2023	12.30	12.40	12.24	12.28	11.55	13,595,500
19 Jun 2023	12.65	12.65	12.27	12.32	11.59	21,251,617
12 Jun 2023	12.33	12.68	12.24	12.65	11.90	23,027,300
05 Jun 2023	12.48	12.53	12.28	12.39	11.66	18,514,400
29 May 2023	12.35	12.39	12.15	12.23	11.51	22,990,800
22 May 2023	12.21	12.36	12.12	12.25	11.53	17,911,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,786.73+1,601.76(+2.35%)

CMC Crypto 2001,523.85+35.31(+2.37%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,786.73
+1,601.76(+2.35%)

CMC Crypto 200
1,523.85
+35.31(+2.37%)