O39.SI - Oversea-Chinese Banking Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Nov 201711.5811.6511.5411.6511.653,170,800
16 Nov 201711.5711.6311.4511.4511.453,888,500
15 Nov 201711.6511.7011.5511.5511.554,281,300
14 Nov 201711.7811.7811.6611.6911.696,711,800
13 Nov 201711.7011.7911.6811.7311.732,267,000
10 Nov 201711.8111.8111.7411.7511.752,926,100
09 Nov 201711.7911.8411.7411.8411.845,424,300
08 Nov 201711.7511.7911.7211.7611.764,279,100
07 Nov 201711.7911.8711.7511.8111.816,002,300
06 Nov 201711.8111.8111.6511.7211.725,781,500
03 Nov 201711.8111.8611.7811.8111.814,999,100
02 Nov 201711.8911.9411.7211.7711.776,155,700
01 Nov 201711.9411.9711.8911.9411.948,417,700
31 Oct 201711.8911.9811.8611.9011.908,772,200
30 Oct 201711.8611.9811.8211.9411.947,223,500
27 Oct 201711.5811.8011.5711.8011.806,287,000
26 Oct 201711.5511.5811.5111.5711.573,383,800
25 Oct 201711.4111.5511.4111.5511.553,580,500
24 Oct 201711.5111.5411.4611.4611.463,029,200
23 Oct 201711.4911.5811.4811.5111.512,248,700
20 Oct 201711.5211.5711.4611.4911.493,275,400
19 Oct 201711.5011.6011.4211.4411.445,108,800
17 Oct 201711.4911.5811.4611.5011.502,560,600
16 Oct 201711.4811.5311.4611.4811.483,568,300
13 Oct 201711.4811.5011.4511.4811.484,978,500
12 Oct 201711.4111.4611.3511.4511.454,994,100
11 Oct 201711.3811.4211.2611.3411.342,365,300
10 Oct 201711.4011.4411.2711.3611.362,486,800
09 Oct 201711.4011.4111.3311.3911.392,779,600
06 Oct 201711.2811.3711.2111.3711.374,934,700
05 Oct 201711.1111.2711.0811.2411.245,009,100
04 Oct 201711.2211.2211.1011.1611.163,464,800
03 Oct 201711.2611.2711.1011.1811.184,168,500
02 Oct 201711.2711.2911.1711.2611.264,609,100
29 Sep 201711.1811.2111.0511.1611.166,764,900
28 Sep 201711.3411.3811.1511.2211.225,782,800
27 Sep 201711.1511.3111.1411.2811.285,984,900
26 Sep 201711.1611.1711.1011.1711.173,229,658
25 Sep 201711.1711.2011.1111.1611.163,390,600
22 Sep 201711.0811.1511.0311.1511.153,924,500
21 Sep 201710.9511.1110.9311.0811.082,977,800
20 Sep 201711.0011.0510.9111.0111.011,960,200
19 Sep 201711.1511.1610.9811.0011.003,856,700
18 Sep 201711.0511.1310.9811.1111.114,222,800
15 Sep 201710.9610.9910.8310.9510.955,213,500
14 Sep 201711.0011.0410.9211.0011.003,238,800
13 Sep 201711.0511.0510.9411.0211.024,524,000
12 Sep 201710.9611.0310.9211.0211.024,877,400
11 Sep 201710.9510.9910.8810.9210.922,470,000
08 Sep 201710.9110.9910.8310.8810.884,394,200
07 Sep 201711.0011.0810.9110.9310.934,222,500
06 Sep 201711.0611.1010.9110.9610.963,431,600
05 Sep 201710.9611.1110.9311.0811.083,122,600
04 Sep 201711.1711.1710.9210.9210.924,119,500
31 Aug 201711.2211.2611.1711.1711.176,490,700
30 Aug 201711.0411.0810.9911.0711.072,733,900
29 Aug 201710.9811.0610.9210.9910.995,515,600
28 Aug 201711.0011.0610.9811.0511.053,593,700
25 Aug 201711.0411.0410.9610.9810.984,063,600
24 Aug 201711.0411.0810.9911.0311.033,839,700
23 Aug 201711.0711.1310.9710.9910.992,937,600
22 Aug 201711.0311.1111.0111.0711.072,475,600
21 Aug 201711.0211.1110.9611.0211.025,011,900
18 Aug 201711.0911.2011.0011.0011.005,174,700
17 Aug 201711.2111.2111.0911.1411.144,725,346
16 Aug 201711.1111.1911.0011.1911.195,195,500
15 Aug 201711.4011.4111.1511.2111.214,532,400
14 Aug 201711.3011.4311.3011.3811.384,871,100
11 Aug 201711.2111.2511.1711.2011.205,946,200
10 Aug 201711.2011.3611.2011.3211.327,638,000
08 Aug 201711.1511.2011.0811.2011.204,729,200
07 Aug 201711.2411.2511.0611.1111.113,255,639
04 Aug 201711.3811.3911.2111.2111.214,262,500
03 Aug 201711.2811.3211.2211.3211.326,456,200
03 Aug 20170.18 Dividend
02 Aug 201711.4011.4511.3511.4311.2513,386,167
01 Aug 201711.3711.4411.3511.3911.217,801,700
31 Jul 201711.4411.4411.3311.3611.185,372,400
28 Jul 201711.4411.4411.3211.3911.217,049,200
27 Jul 201711.2811.4911.2711.4911.3110,322,600
26 Jul 201711.2211.2511.1311.2511.073,818,700
25 Jul 201711.1011.2211.0811.1811.007,010,800
24 Jul 201711.0511.0510.9811.0410.873,698,100
21 Jul 201711.1011.1211.0311.0910.924,040,000
20 Jul 201711.2011.2511.0011.0510.884,299,100
19 Jul 201711.0811.2011.0611.2011.025,681,300
18 Jul 201711.0311.1011.0211.0810.914,397,300
17 Jul 201711.0511.0911.0111.0910.924,980,600
14 Jul 201710.9211.0510.9011.0510.889,077,900
13 Jul 201710.8510.9110.8310.9110.747,515,300
12 Jul 201710.8110.8410.6810.8310.665,759,300
11 Jul 201710.8010.8410.7410.7910.624,658,400
10 Jul 201710.7010.8010.7010.8010.632,848,700
07 Jul 201710.6510.6910.5710.6910.523,436,000
06 Jul 201710.7810.8010.6410.6510.485,335,900
05 Jul 201710.6510.8310.5510.8310.664,310,600
04 Jul 201710.7110.7210.5610.6110.443,353,700
03 Jul 201710.8010.8010.6610.7210.553,920,600
30 Jun 201710.9210.9210.7810.7910.626,755,189
29 Jun 201710.8110.9510.8110.9510.788,223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...