Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Oversea-Chinese Banking Corporation Limited (O39.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:14PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.92 | 14.92 | 14.71 | 14.77 | 14.77 | 6,097,400 |
| 25 Jul 2024 | 14.98 | 15.00 | 14.86 | 14.89 | 14.89 | 7,059,700 |
| 24 Jul 2024 | 15.16 | 15.19 | 15.07 | 15.11 | 15.11 | 4,238,500 |
| 23 Jul 2024 | 15.10 | 15.18 | 15.07 | 15.16 | 15.16 | 5,116,800 |
| 22 Jul 2024 | 14.95 | 15.08 | 14.93 | 15.05 | 15.05 | 6,308,600 |
| 19 Jul 2024 | 15.03 | 15.05 | 14.90 | 14.97 | 14.97 | 7,071,100 |
| 18 Jul 2024 | 15.12 | 15.17 | 15.07 | 15.12 | 15.12 | 3,378,600 |
| 17 Jul 2024 | 15.06 | 15.22 | 15.03 | 15.22 | 15.22 | 4,345,300 |
| 16 Jul 2024 | 15.26 | 15.26 | 15.02 | 15.14 | 15.14 | 6,863,600 |
| 15 Jul 2024 | 15.30 | 15.38 | 15.23 | 15.33 | 15.33 | 3,085,100 |
| 12 Jul 2024 | 15.30 | 15.35 | 15.22 | 15.28 | 15.28 | 6,596,500 |
| 11 Jul 2024 | 15.25 | 15.35 | 15.20 | 15.20 | 15.20 | 3,480,400 |
| 10 Jul 2024 | 15.11 | 15.23 | 15.10 | 15.23 | 15.23 | 5,202,500 |
| 09 Jul 2024 | 15.06 | 15.21 | 15.05 | 15.15 | 15.15 | 4,387,200 |
| 08 Jul 2024 | 14.98 | 15.06 | 14.90 | 15.05 | 15.05 | 5,149,100 |
| 05 Jul 2024 | 15.12 | 15.14 | 14.96 | 15.00 | 15.00 | 3,238,800 |
| 04 Jul 2024 | 15.02 | 15.15 | 15.01 | 15.15 | 15.15 | 5,994,700 |
| 03 Jul 2024 | 14.95 | 15.07 | 14.86 | 14.98 | 14.98 | 8,568,800 |
| 02 Jul 2024 | 14.47 | 14.80 | 14.47 | 14.80 | 14.80 | 9,553,100 |
| 01 Jul 2024 | 14.49 | 14.52 | 14.45 | 14.50 | 14.50 | 4,420,200 |
| 28 Jun 2024 | 14.42 | 14.52 | 14.40 | 14.43 | 14.43 | 5,062,300 |
| 27 Jun 2024 | 14.25 | 14.51 | 14.25 | 14.51 | 14.51 | 6,007,300 |
| 26 Jun 2024 | 14.38 | 14.42 | 14.31 | 14.40 | 14.40 | 3,531,600 |
| 25 Jun 2024 | 14.26 | 14.42 | 14.25 | 14.41 | 14.41 | 6,795,800 |
| 24 Jun 2024 | 14.13 | 14.33 | 14.11 | 14.31 | 14.31 | 3,454,100 |
| 21 Jun 2024 | 14.16 | 14.23 | 14.15 | 14.16 | 14.16 | 5,432,734 |
| 20 Jun 2024 | 14.13 | 14.21 | 14.10 | 14.19 | 14.19 | 2,584,000 |
| 19 Jun 2024 | 14.30 | 14.35 | 14.16 | 14.16 | 14.16 | 4,680,300 |
| 18 Jun 2024 | 14.20 | 14.29 | 14.18 | 14.20 | 14.20 | 3,420,300 |
| 14 Jun 2024 | 14.24 | 14.29 | 14.14 | 14.14 | 14.14 | 3,923,900 |
| 13 Jun 2024 | 14.40 | 14.40 | 14.23 | 14.30 | 14.30 | 2,831,500 |
| 12 Jun 2024 | 14.28 | 14.35 | 14.20 | 14.23 | 14.23 | 4,552,300 |
| 11 Jun 2024 | 14.23 | 14.27 | 14.13 | 14.19 | 14.19 | 4,496,300 |
| 10 Jun 2024 | 14.22 | 14.38 | 14.22 | 14.23 | 14.23 | 3,789,600 |
| 07 Jun 2024 | 14.31 | 14.35 | 14.23 | 14.27 | 14.27 | 3,936,500 |
| 06 Jun 2024 | 14.37 | 14.42 | 14.29 | 14.30 | 14.30 | 4,451,500 |
| 05 Jun 2024 | 14.39 | 14.40 | 14.28 | 14.28 | 14.28 | 5,101,900 |
| 04 Jun 2024 | 14.45 | 14.46 | 14.38 | 14.39 | 14.39 | 4,377,800 |
| 03 Jun 2024 | 14.51 | 14.58 | 14.47 | 14.55 | 14.55 | 4,249,300 |
| 31 May 2024 | 14.45 | 14.51 | 14.42 | 14.51 | 14.51 | 14,795,100 |
| 30 May 2024 | 14.30 | 14.39 | 14.30 | 14.39 | 14.39 | 3,726,300 |
| 29 May 2024 | 14.44 | 14.46 | 14.37 | 14.39 | 14.39 | 4,942,000 |
| 28 May 2024 | 14.48 | 14.51 | 14.44 | 14.50 | 14.50 | 5,054,600 |
| 27 May 2024 | 14.48 | 14.51 | 14.42 | 14.44 | 14.44 | 2,857,400 |
| 24 May 2024 | 14.37 | 14.48 | 14.36 | 14.45 | 14.45 | 3,114,200 |
| 23 May 2024 | 14.34 | 14.49 | 14.31 | 14.49 | 14.49 | 5,153,100 |
| 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 |
| 17 May 2024 | 14.38 | 14.44 | 14.26 | 14.44 | 14.44 | 5,303,400 |
| 16 May 2024 | 14.36 | 14.45 | 14.26 | 14.30 | 14.30 | 6,034,900 |
| 15 May 2024 | 14.45 | 14.45 | 14.33 | 14.35 | 14.35 | 6,802,600 |
| 14 May 2024 | 14.33 | 14.40 | 14.29 | 14.40 | 14.40 | 6,604,000 |
| 13 May 2024 | 14.16 | 14.28 | 14.08 | 14.28 | 14.28 | 6,658,700 |
| 10 May 2024 | 14.03 | 14.22 | 14.03 | 14.12 | 14.12 | 9,046,900 |
| 09 May 2024 | 13.73 | 13.95 | 13.73 | 13.91 | 13.91 | 6,105,600 |
| 08 May 2024 | 13.87 | 13.89 | 13.67 | 13.75 | 13.75 | 7,330,700 |
| 08 May 2024 | 0.42 Dividend | |||||
| 07 May 2024 | 14.28 | 14.33 | 14.22 | 14.26 | 13.84 | 5,641,500 |
| 06 May 2024 | 14.29 | 14.32 | 14.24 | 14.27 | 13.85 | 4,050,200 |
| 03 May 2024 | 14.36 | 14.38 | 14.26 | 14.28 | 13.86 | 4,021,500 |
| 02 May 2024 | 14.36 | 14.55 | 14.28 | 14.34 | 13.92 | 5,624,100 |
| 30 Apr 2024 | 14.18 | 14.29 | 14.13 | 14.25 | 13.83 | 5,173,400 |
| 29 Apr 2024 | 14.27 | 14.27 | 14.10 | 14.21 | 13.79 | 7,639,500 |
| 26 Apr 2024 | 14.31 | 14.45 | 14.20 | 14.27 | 13.85 | 7,832,100 |
| 25 Apr 2024 | 14.15 | 14.33 | 14.04 | 14.33 | 13.91 | 8,102,000 |
| 24 Apr 2024 | 14.20 | 14.21 | 14.11 | 14.15 | 13.73 | 8,240,700 |
| 23 Apr 2024 | 13.96 | 14.10 | 13.92 | 14.02 | 13.61 | 10,148,900 |
| 22 Apr 2024 | 13.76 | 13.91 | 13.71 | 13.83 | 13.42 | 5,295,900 |
| 19 Apr 2024 | 13.67 | 13.75 | 13.57 | 13.69 | 13.29 | 4,985,400 |
| 18 Apr 2024 | 13.66 | 13.82 | 13.62 | 13.71 | 13.31 | 6,342,600 |
| 17 Apr 2024 | 13.52 | 13.63 | 13.47 | 13.57 | 13.17 | 4,966,700 |
| 16 Apr 2024 | 13.58 | 13.64 | 13.50 | 13.51 | 13.11 | 7,522,900 |
| 15 Apr 2024 | 13.65 | 13.75 | 13.61 | 13.71 | 13.31 | 5,688,000 |
| 12 Apr 2024 | 13.89 | 13.89 | 13.73 | 13.77 | 13.36 | 4,622,600 |
| 11 Apr 2024 | 13.63 | 13.88 | 13.63 | 13.86 | 13.45 | 6,201,600 |
| 09 Apr 2024 | 13.84 | 13.85 | 13.75 | 13.81 | 13.40 | 4,032,600 |
| 08 Apr 2024 | 13.73 | 13.77 | 13.70 | 13.73 | 13.33 | 2,931,300 |
| 05 Apr 2024 | 13.75 | 13.75 | 13.61 | 13.74 | 13.34 | 2,971,300 |
| 04 Apr 2024 | 13.78 | 13.85 | 13.71 | 13.76 | 13.35 | 4,460,400 |
| 03 Apr 2024 | 13.64 | 13.68 | 13.57 | 13.60 | 13.20 | 3,521,500 |
| 02 Apr 2024 | 13.55 | 13.68 | 13.53 | 13.64 | 13.24 | 4,653,100 |
| 01 Apr 2024 | 13.57 | 13.65 | 13.52 | 13.56 | 13.16 | 3,515,200 |
| 28 Mar 2024 | 13.66 | 13.75 | 13.49 | 13.49 | 13.09 | 8,055,300 |
| 27 Mar 2024 | 13.78 | 13.84 | 13.70 | 13.74 | 13.34 | 8,394,200 |
| 26 Mar 2024 | 13.61 | 13.78 | 13.60 | 13.70 | 13.30 | 7,461,800 |
| 25 Mar 2024 | 13.54 | 13.64 | 13.53 | 13.58 | 13.18 | 4,824,600 |
| 22 Mar 2024 | 13.64 | 13.65 | 13.52 | 13.60 | 13.20 | 4,913,300 |
| 21 Mar 2024 | 13.48 | 13.69 | 13.47 | 13.64 | 13.24 | 10,582,800 |
| 20 Mar 2024 | 13.42 | 13.43 | 13.38 | 13.42 | 13.02 | 3,808,100 |
| 19 Mar 2024 | 13.36 | 13.41 | 13.32 | 13.37 | 12.98 | 3,842,000 |
| 18 Mar 2024 | 13.30 | 13.37 | 13.27 | 13.36 | 12.97 | 2,412,474 |
| 15 Mar 2024 | 13.18 | 13.38 | 13.17 | 13.32 | 12.93 | 11,912,800 |
| 14 Mar 2024 | 13.28 | 13.39 | 13.23 | 13.34 | 12.95 | 6,708,000 |
| 13 Mar 2024 | 13.18 | 13.25 | 13.12 | 13.23 | 12.84 | 4,265,000 |
| 12 Mar 2024 | 13.13 | 13.23 | 13.06 | 13.09 | 12.70 | 6,679,700 |
| 11 Mar 2024 | 13.20 | 13.27 | 13.12 | 13.16 | 12.77 | 4,329,200 |
| 08 Mar 2024 | 13.06 | 13.19 | 13.06 | 13.18 | 12.79 | 4,125,100 |
| 07 Mar 2024 | 13.20 | 13.23 | 13.00 | 13.08 | 12.69 | 6,034,000 |
| 06 Mar 2024 | 13.05 | 13.28 | 13.01 | 13.19 | 12.80 | 8,414,300 |
| 05 Mar 2024 | 13.02 | 13.06 | 12.95 | 13.00 | 12.62 | 5,363,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.