O39.SI - Oversea-Chinese Banking Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 201911.3511.4211.3011.4111.414,014,400
23 Jan 201911.4911.4911.3611.3811.385,832,200
22 Jan 201911.6911.7111.5011.5011.503,754,100
21 Jan 201911.7911.8611.7311.7311.733,120,000
18 Jan 201911.7411.8011.6411.7511.754,204,400
17 Jan 201911.8011.8511.6911.7311.733,378,100
16 Jan 201911.7111.7711.6611.7711.773,895,000
15 Jan 201911.5711.7311.5611.6811.684,568,500
14 Jan 201911.6511.6611.4811.5011.502,904,100
11 Jan 201911.6511.6811.5911.6511.653,947,100
10 Jan 201911.5511.6511.5011.6111.615,893,961
09 Jan 201911.5511.6211.4811.6111.616,061,000
08 Jan 201911.3911.5111.3611.5011.505,492,500
07 Jan 201911.3911.4211.3011.3711.374,705,500
04 Jan 201910.9311.1810.9311.1711.174,227,900
03 Jan 201911.0411.1710.9411.0311.035,669,600
02 Jan 201911.2611.3011.0411.1011.103,989,149
01 Jan 201911.2611.2611.2611.2611.26-
31 Dec 201811.2411.2711.2211.2611.262,075,900
28 Dec 201811.1411.2311.0511.1511.153,606,500
27 Dec 201811.1811.2511.0911.1311.134,500,800
26 Dec 201810.8410.9710.8410.9510.952,771,600
24 Dec 2018------
21 Dec 201810.9711.2010.9511.0711.076,627,800
20 Dec 201811.0711.1510.9811.0811.084,454,500
19 Dec 201811.1011.1811.0911.1411.145,277,300
18 Dec 201811.1611.2011.0811.1511.157,665,040
17 Dec 201811.2111.3811.2111.3411.344,940,700
14 Dec 201811.1511.2611.0511.1211.124,977,900
13 Dec 201811.2811.3611.2611.2911.295,009,293
12 Dec 201811.1411.3011.1111.2011.204,441,500
11 Dec 201811.0211.1211.0011.0511.054,692,000
10 Dec 201811.1011.1211.0111.0711.073,768,700
07 Dec 201811.4411.4411.2211.2311.234,289,700
06 Dec 201811.3611.3711.2511.3111.313,704,100
05 Dec 201811.4011.4911.3811.4911.496,397,003
04 Dec 201811.5411.5711.4411.5511.553,624,500
03 Dec 201811.5011.6211.4911.6011.607,787,015
30 Nov 201811.3011.3911.2511.2611.2611,319,100
29 Nov 201811.3011.3411.2211.2411.243,854,800
28 Nov 201811.1811.2211.1011.1511.153,410,500
27 Nov 201811.0411.1811.0011.1311.134,099,900
26 Nov 201810.9211.0810.8211.0711.074,889,300
23 Nov 201810.8010.9010.7510.8910.892,252,200
22 Nov 201810.9410.9410.8010.8010.802,789,100
21 Nov 201810.7010.9510.6510.8910.894,201,900
20 Nov 201811.0011.0010.7910.8110.818,426,000
19 Nov 201811.2111.3011.0011.0911.093,571,500
16 Nov 201811.1511.1911.0611.1611.164,132,000
15 Nov 201811.0011.1210.9411.0611.066,467,300
14 Nov 201811.2611.2611.0711.1411.144,584,500
13 Nov 201811.2011.2811.1511.2211.224,365,900
12 Nov 201811.3511.4511.3111.3711.373,154,000
09 Nov 201811.4711.4911.3311.4611.464,376,100
08 Nov 201811.4511.5611.4511.5311.537,217,200
07 Nov 201811.4311.4511.2811.3411.345,582,000
05 Nov 201811.4511.4711.2511.3211.326,311,600
02 Nov 201811.3111.5411.2811.4711.4711,053,300
01 Nov 201810.9411.2110.9211.1511.1513,140,900
31 Oct 201810.5510.7510.5310.7410.748,950,100
30 Oct 201810.4010.5210.3610.5010.505,109,000
29 Oct 201810.4510.4910.3810.4210.423,282,200
26 Oct 201810.5510.5810.3910.4010.408,298,000
25 Oct 201810.4910.6110.4610.6010.605,809,400
24 Oct 201810.6710.7410.5910.6410.644,540,400
23 Oct 201810.6910.7110.5410.5610.565,889,100
22 Oct 201810.6710.8210.6710.8110.814,158,700
19 Oct 201810.6010.7710.6010.7110.714,589,900
18 Oct 201810.7010.7910.6010.7010.704,901,700
17 Oct 201810.7910.8310.7210.7610.765,425,100
16 Oct 201810.6410.7010.5510.5810.585,797,700
15 Oct 201810.6610.6910.5910.6610.665,614,000
12 Oct 201810.7110.8310.6110.7510.757,660,900
11 Oct 201810.7110.7110.5810.6810.6810,999,800
10 Oct 201811.0211.0310.9510.9510.957,491,500
09 Oct 201811.0811.1411.0511.0511.055,302,500
08 Oct 201811.1611.1711.1011.1111.113,571,600
05 Oct 201811.2411.2611.1611.1911.194,950,500
04 Oct 201811.2611.3111.2011.2911.296,371,300
03 Oct 201811.3711.4411.3311.3911.393,206,200
02 Oct 201811.4211.4911.2711.3111.316,134,300
01 Oct 201811.5311.5411.4211.4511.452,762,900
28 Sep 201811.4411.5211.4211.4411.446,999,600
27 Sep 201811.4211.5411.3111.3611.365,518,700
26 Sep 201811.5511.5711.3611.3911.395,651,400
25 Sep 201811.4311.5211.4311.4511.455,755,600
24 Sep 201811.2711.4811.2211.3611.365,480,300
21 Sep 201811.2111.3511.1811.2911.299,469,200
20 Sep 201811.1011.1811.0911.1011.103,827,600
19 Sep 201811.0711.1511.0011.1211.124,902,800
18 Sep 201810.9911.0510.9411.0411.044,641,100
17 Sep 201811.1011.1111.0011.0511.053,538,900
14 Sep 201811.2011.2311.1211.1711.173,484,300
13 Sep 201811.0711.1510.9911.1411.146,593,000
12 Sep 201810.9711.0710.9311.0411.044,095,300
11 Sep 201810.9911.0410.9510.9510.955,176,800
10 Sep 201811.0211.0310.9211.0011.004,768,000
07 Sep 201811.0911.1311.0311.0611.063,456,700
06 Sep 201811.1611.2211.0711.1211.124,900,000
05 Sep 201811.2311.3311.0711.1011.105,126,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...