O39.SI - Oversea-Chinese Banking Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 201813.0013.0712.9412.9712.972,833,300
24 May 201812.9113.0312.8612.9912.996,519,441
23 May 201813.0213.0212.7612.7812.787,939,674
22 May 201813.0713.1413.0013.0213.022,739,408
21 May 201813.0913.2213.0513.1013.105,314,200
18 May 201812.9713.0512.9613.0113.014,491,200
18 May 20180.19 Dividend
17 May 201813.2413.2913.1613.2013.015,073,100
16 May 201813.0013.2113.0013.1913.005,213,700
15 May 201813.1513.2013.0613.0612.874,869,000
14 May 201813.1413.2013.0913.1612.974,071,600
11 May 201813.2213.2313.0713.1412.958,585,200
10 May 201813.0813.2013.0713.1312.944,611,200
09 May 201813.2213.2713.0213.1412.955,854,000
08 May 201813.1813.1912.9213.0812.898,249,600
07 May 201813.6013.6013.1513.1712.9813,033,600
04 May 201813.7713.7813.5613.6513.454,803,300
03 May 201813.9213.9313.6813.7513.554,497,845
02 May 201813.9014.0413.8313.9613.766,684,500
30 Apr 201813.8213.9413.8013.8013.6011,665,750
27 Apr 201813.8013.8513.6313.6513.455,752,100
26 Apr 201813.8013.8013.6513.7613.565,574,500
25 Apr 201813.6413.7413.5813.6913.495,328,200
24 Apr 201813.7013.7713.5413.7413.546,887,700
23 Apr 201813.7213.7813.6613.7013.506,162,000
20 Apr 201813.6513.7813.6113.7313.535,663,500
19 Apr 201813.5813.7813.5713.7413.548,139,000
18 Apr 201813.3013.5313.3013.5213.3311,527,900
17 Apr 201813.2013.2613.1613.2213.036,778,200
16 Apr 201813.0813.1513.0313.1012.914,490,200
13 Apr 201812.9713.1012.9313.0812.895,478,500
12 Apr 201813.0013.0312.8012.8412.665,215,750
11 Apr 201812.9212.9812.8712.9612.775,503,000
10 Apr 201812.7012.9112.6512.8512.6711,444,100
09 Apr 201812.7712.8612.5812.8012.624,418,600
06 Apr 201812.4712.7712.4012.7612.586,959,643
05 Apr 201812.5212.7312.5212.5612.386,765,400
04 Apr 201812.7612.7612.2612.2912.117,409,900
03 Apr 201812.6912.7212.5612.7012.525,739,298
02 Apr 201812.8712.8712.7612.7712.592,411,600
29 Mar 201812.5712.8612.5712.8212.6411,054,400
28 Mar 201812.8412.8412.6012.6112.436,401,109
27 Mar 201812.9512.9812.8312.9412.754,042,700
26 Mar 201812.8012.8812.6212.8012.627,158,900
23 Mar 201812.9412.9412.7112.8712.689,746,400
22 Mar 201813.4813.4813.2313.2613.073,388,700
21 Mar 201813.4013.4513.3313.4213.233,512,000
20 Mar 201813.1113.3713.0913.3713.183,935,800
19 Mar 201813.2713.2713.1513.1812.993,886,400
16 Mar 201813.4013.4113.3013.3013.114,568,900
15 Mar 201813.3913.5213.3213.4313.243,206,544
14 Mar 201813.5013.5813.4213.5313.343,327,400
13 Mar 201813.4013.5813.4013.5813.384,915,100
12 Mar 201813.4513.5013.3913.4413.254,632,700
09 Mar 201813.3513.3713.2213.2513.063,151,500
08 Mar 201813.2513.3213.2413.3113.123,399,200
07 Mar 201813.2913.3413.2013.2113.027,905,600
06 Mar 201813.2813.4013.2413.4013.217,701,900
05 Mar 201813.2113.2112.9713.0912.906,517,100
02 Mar 201812.9913.1412.9913.0612.874,652,800
01 Mar 201812.9513.2112.9413.2113.026,491,600
28 Feb 201813.5013.5013.0213.0612.8713,572,400
27 Feb 201813.5013.6113.3113.3313.145,868,400
26 Feb 201813.4813.4813.4013.4713.285,389,900
23 Feb 201813.2813.3913.2813.3713.188,015,400
22 Feb 201812.9813.1012.9213.1012.918,504,100
21 Feb 201812.8413.0312.8413.0012.816,660,600
20 Feb 201812.9312.9312.8112.8312.653,873,800
19 Feb 201812.8912.9612.7812.9512.765,376,600
15 Feb 201812.4512.8012.4512.7812.607,385,100
14 Feb 201812.6412.7012.2612.2612.089,983,200
13 Feb 201812.4112.7412.3212.5712.3912,796,600
12 Feb 201812.3012.3512.1912.2612.087,638,278
09 Feb 201811.9812.2411.9012.1912.019,438,300
08 Feb 201812.2812.3512.0712.2612.0812,130,700
07 Feb 201812.3312.4412.0912.1411.9712,361,200
06 Feb 201812.1012.2511.9112.2212.0414,774,100
05 Feb 201812.5012.6212.4612.5612.386,086,400
02 Feb 201812.8812.9512.8012.8112.635,252,000
01 Feb 201812.9313.0212.8512.9312.746,531,200
31 Jan 201812.8912.9812.8512.9312.748,444,600
30 Jan 201813.1113.1512.9712.9912.803,564,200
29 Jan 201813.1113.2413.1113.1512.962,725,700
26 Jan 201813.1313.1513.0413.0412.853,210,500
25 Jan 201813.2213.3213.0713.1112.924,546,100
24 Jan 201813.1513.2913.1013.2913.104,061,500
23 Jan 201813.2313.2713.1413.2413.053,943,100
22 Jan 201813.1913.1913.0613.1612.973,646,900
19 Jan 201813.0013.2512.9913.2013.014,019,900
18 Jan 201813.2613.2613.0013.0312.844,598,900
17 Jan 201813.1813.2113.1013.1812.995,309,900
16 Jan 201813.1013.2913.0513.2113.025,408,800
15 Jan 201813.0813.1213.0613.0812.893,455,100
12 Jan 201812.9913.0112.9412.9912.805,749,500
11 Jan 201812.9012.9612.8712.9012.713,014,900
10 Jan 201812.9112.9312.8512.8612.675,712,000
09 Jan 201812.9913.0012.9012.9112.725,357,900
08 Jan 201813.0013.0112.9012.9912.803,589,700
05 Jan 201812.9512.9712.8612.9512.763,426,200
04 Jan 201812.7312.9512.7112.9512.766,524,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...