Singapore markets open in 4 hours 7 minutes

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
8.55-0.12 (-1.38%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20208.668.668.558.558.554,677,900
27 Oct 20208.718.728.618.678.673,991,300
26 Oct 20208.828.838.728.748.742,252,400
23 Oct 20208.808.858.758.818.815,069,400
22 Oct 20208.718.798.718.768.765,212,400
21 Oct 20208.758.808.728.758.755,740,700
20 Oct 20208.738.748.638.718.714,004,500
19 Oct 20208.758.808.738.758.752,687,100
16 Oct 20208.708.778.668.748.743,757,010
15 Oct 20208.668.728.618.638.634,512,500
14 Oct 20208.758.768.678.748.744,077,900
13 Oct 20208.688.768.658.758.754,252,800
12 Oct 20208.608.708.598.688.684,752,500
09 Oct 20208.638.648.588.598.592,822,300
08 Oct 20208.628.648.568.618.612,547,000
07 Oct 20208.608.658.568.628.623,113,200
06 Oct 20208.628.668.588.628.623,405,200
05 Oct 20208.648.658.518.588.582,940,300
02 Oct 20208.538.598.458.588.583,361,600
01 Oct 20208.538.638.528.588.584,854,300
30 Sep 20208.558.558.428.428.427,121,100
29 Sep 20208.598.628.438.458.454,624,200
28 Sep 20208.458.578.428.528.524,341,600
25 Sep 20208.408.488.398.468.463,386,800
24 Sep 20208.388.428.368.378.375,692,400
23 Sep 20208.418.498.368.458.455,284,100
22 Sep 20208.498.508.398.418.418,370,700
21 Sep 20208.518.588.468.478.476,528,000
18 Sep 20208.508.548.508.508.506,215,500
17 Sep 20208.508.558.508.508.504,868,300
16 Sep 20208.568.588.508.538.533,559,300
15 Sep 20208.588.648.538.568.563,955,400
14 Sep 20208.588.628.558.568.562,206,100
11 Sep 20208.568.608.538.588.582,502,500
10 Sep 20208.608.628.538.588.583,738,800
09 Sep 20208.528.608.508.578.574,803,400
08 Sep 20208.638.718.608.608.605,029,700
07 Sep 20208.568.668.558.638.633,769,100
04 Sep 20208.508.608.508.568.567,655,100
03 Sep 20208.718.718.608.638.635,304,100
02 Sep 20208.668.718.618.688.683,369,000
01 Sep 20208.628.708.598.688.683,998,100
31 Aug 20208.818.818.658.678.676,199,000
28 Aug 20208.758.878.678.718.718,154,700
27 Aug 20208.678.708.608.618.615,726,100
26 Aug 20208.758.758.638.678.673,998,000
25 Aug 20208.628.838.628.748.745,351,300
24 Aug 20208.668.678.618.618.615,173,700
21 Aug 20208.798.798.678.678.677,513,000
21 Aug 20200.159 Dividend
20 Aug 20208.838.898.788.838.678,649,600
19 Aug 20208.858.908.848.908.742,934,800
18 Aug 20208.958.958.858.858.694,567,000
17 Aug 20208.949.028.888.918.754,535,900
14 Aug 20208.929.028.878.958.794,764,700
13 Aug 20208.888.988.868.978.816,265,800
12 Aug 20208.698.868.688.868.706,543,500
11 Aug 20208.758.828.688.768.607,646,600
07 Aug 20208.758.768.628.728.568,140,200
06 Aug 20208.728.858.708.808.646,382,800
05 Aug 20208.658.708.568.648.484,498,900
04 Aug 20208.558.658.558.618.457,191,900
03 Aug 20208.598.628.508.528.378,979,000
30 Jul 20208.728.728.418.568.4142,453,900
29 Jul 20208.969.018.888.908.749,080,400
28 Jul 20209.059.108.968.978.815,388,100
27 Jul 20209.079.128.968.998.834,174,800
24 Jul 20209.119.118.958.988.829,983,000
23 Jul 20209.109.189.059.108.944,105,100
22 Jul 20209.219.229.079.088.926,247,400
21 Jul 20209.289.329.209.219.045,333,900
20 Jul 20209.179.229.109.189.011,932,500
17 Jul 20209.259.269.179.179.002,236,400
16 Jul 20209.309.339.169.179.003,263,900
15 Jul 20209.289.359.259.279.105,416,400
14 Jul 20209.159.199.059.169.006,167,700
13 Jul 20209.359.359.169.199.023,503,700
09 Jul 20209.359.369.259.259.085,394,900
08 Jul 20209.299.379.269.339.164,226,900
07 Jul 20209.409.459.229.249.074,527,100
06 Jul 20209.259.379.199.339.164,083,400
03 Jul 20209.209.229.169.209.033,123,700
02 Jul 20209.059.199.019.189.014,841,400
01 Jul 20209.109.149.049.108.943,640,700
30 Jun 20209.009.078.999.008.847,645,400
29 Jun 20209.009.028.908.918.754,100,400
26 Jun 20209.029.149.009.048.885,583,300
25 Jun 20208.968.988.868.948.7811,055,500
24 Jun 20209.189.199.009.048.885,752,100
23 Jun 20209.159.158.919.128.966,318,500
22 Jun 20209.179.179.079.108.944,177,800
19 Jun 20209.169.189.039.108.9411,976,700
18 Jun 20209.129.269.119.199.025,380,700
17 Jun 20209.209.299.089.169.007,291,900
16 Jun 20209.189.309.159.169.0010,716,100
15 Jun 20209.109.138.928.948.7813,112,700
12 Jun 20209.029.248.999.249.0717,997,300
11 Jun 20209.709.729.349.409.2312,007,400
10 Jun 20209.769.869.709.739.555,802,600
09 Jun 20209.859.959.669.709.5312,428,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...