O39.SI - Oversea-Chinese Banking Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Aug 201811.4211.4211.3211.3611.367,860,600
15 Aug 20180.2 Dividend
14 Aug 201811.5511.6911.5411.6111.414,868,700
13 Aug 201811.6111.6411.5311.5711.376,783,400
10 Aug 201811.7011.8311.6111.8011.608,576,500
08 Aug 201812.1212.1411.9012.0011.797,396,600
07 Aug 201811.6812.0811.6812.0511.8411,884,700
06 Aug 201811.5711.7511.5611.5811.388,879,300
03 Aug 201811.4411.5311.3011.3511.154,462,400
02 Aug 201811.5911.6011.3111.3411.147,270,100
01 Aug 201811.6411.6711.5111.6011.404,126,900
31 Jul 201811.4111.6211.4111.5711.379,348,400
30 Jul 201811.6011.6311.5111.5211.323,011,400
27 Jul 201811.7911.7911.6111.6611.462,859,600
26 Jul 201811.8011.8211.6911.6911.493,758,600
25 Jul 201811.3311.7011.3311.6611.468,297,000
24 Jul 201811.2211.3211.2011.3011.114,375,800
23 Jul 201811.2511.2811.1811.2211.033,287,000
20 Jul 201811.2811.3211.2011.3111.123,372,400
19 Jul 201811.2011.2811.1811.2511.063,741,300
18 Jul 201811.1911.2611.1511.1510.965,583,000
17 Jul 201811.1911.2111.0611.1210.936,239,700
16 Jul 201811.3011.3111.1211.1410.955,195,400
13 Jul 201811.3311.3611.2611.3011.113,301,300
12 Jul 201811.2711.3711.2511.3011.113,294,200
11 Jul 201811.3311.3911.2411.3311.136,085,800
10 Jul 201811.4111.5711.4011.5611.367,043,200
09 Jul 201811.2411.3911.2411.3111.124,802,200
06 Jul 201811.4511.4511.1111.2411.057,407,800
05 Jul 201811.5311.5811.4511.5011.302,557,300
04 Jul 201811.4111.5411.3611.5211.323,834,700
03 Jul 201811.5211.5811.3411.4711.274,633,100
02 Jul 201811.6411.6711.4811.5111.313,059,200
29 Jun 201811.6711.7311.5211.6411.447,456,700
28 Jun 201811.4911.6811.4811.6111.414,728,700
27 Jun 201811.6111.7611.5011.5011.305,606,400
26 Jun 201811.5011.7011.4511.6811.486,628,100
25 Jun 201811.7211.7711.5211.6011.404,671,200
22 Jun 201811.8311.8411.7311.7511.554,467,100
21 Jun 201811.9012.0011.8611.8711.675,118,800
20 Jun 201811.9512.0011.8611.9211.715,635,400
19 Jun 201811.9312.1311.8611.8611.667,890,900
18 Jun 201811.8512.0511.8411.9811.778,983,200
14 Jun 201812.2512.2912.0512.1311.9212,000,400
13 Jun 201812.5412.5712.3012.3012.096,518,900
12 Jun 201812.6612.6712.5412.5412.323,158,500
11 Jun 201812.7012.7312.6112.6312.412,809,300
08 Jun 201812.7312.7912.5812.5812.364,681,500
07 Jun 201812.8812.9112.7812.8412.627,503,300
06 Jun 201812.8012.9012.7212.8012.588,349,500
05 Jun 201812.8012.9112.8012.8812.663,963,896
04 Jun 201812.6012.7712.6012.7712.553,569,600
01 Jun 201812.4712.5612.4512.5312.315,758,585
31 May 201812.7912.7912.5412.5412.329,965,700
30 May 201812.6112.6512.5112.6012.389,082,500
28 May 201812.9713.0512.9512.9912.772,476,500
25 May 201813.0013.0712.9412.9712.752,833,300
24 May 201812.9113.0312.8612.9912.776,519,441
23 May 201813.0213.0212.7612.7812.567,939,674
22 May 201813.0713.1413.0013.0212.802,739,408
21 May 201813.0913.2213.0513.1012.875,314,200
18 May 201812.9713.0512.9613.0112.794,491,200
18 May 20180.19 Dividend
17 May 201813.2413.2913.1613.2012.795,073,100
16 May 201813.0013.2113.0013.1912.785,213,700
15 May 201813.1513.2013.0613.0612.654,869,000
14 May 201813.1413.2013.0913.1612.754,071,600
11 May 201813.2213.2313.0713.1412.738,585,200
10 May 201813.0813.2013.0713.1312.724,611,200
09 May 201813.2213.2713.0213.1412.735,854,000
08 May 201813.1813.1912.9213.0812.678,249,600
07 May 201813.6013.6013.1513.1712.7613,033,600
04 May 201813.7713.7813.5613.6513.224,803,300
03 May 201813.9213.9313.6813.7513.324,497,845
02 May 201813.9014.0413.8313.9613.526,684,500
30 Apr 201813.8213.9413.8013.8013.3711,665,750
27 Apr 201813.8013.8513.6313.6513.225,752,100
26 Apr 201813.8013.8013.6513.7613.335,574,500
25 Apr 201813.6413.7413.5813.6913.265,328,200
24 Apr 201813.7013.7713.5413.7413.316,887,700
23 Apr 201813.7213.7813.6613.7013.276,162,000
20 Apr 201813.6513.7813.6113.7313.305,663,500
19 Apr 201813.5813.7813.5713.7413.318,139,000
18 Apr 201813.3013.5313.3013.5213.1011,527,900
17 Apr 201813.2013.2613.1613.2212.816,778,200
16 Apr 201813.0813.1513.0313.1012.694,490,200
13 Apr 201812.9713.1012.9313.0812.675,478,500
12 Apr 201813.0013.0312.8012.8412.445,215,750
11 Apr 201812.9212.9812.8712.9612.555,503,000
10 Apr 201812.7012.9112.6512.8512.4511,444,100
09 Apr 201812.7712.8612.5812.8012.404,418,600
06 Apr 201812.4712.7712.4012.7612.366,959,643
05 Apr 201812.5212.7312.5212.5612.176,765,400
04 Apr 201812.7612.7612.2612.2911.907,409,900
03 Apr 201812.6912.7212.5612.7012.305,739,298
02 Apr 201812.8712.8712.7612.7712.372,411,600
29 Mar 201812.5712.8612.5712.8212.4211,054,400
28 Mar 201812.8412.8412.6012.6112.216,401,109
27 Mar 201812.9512.9812.8312.9412.534,042,700
26 Mar 201812.8012.8812.6212.8012.407,158,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...