O39.SI - Oversea-Chinese Banking Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
04 Sep 201811.2511.3311.2111.2811.282,291,900
03 Sep 201811.3011.3511.2111.2511.252,638,951
31 Aug 201811.3311.4511.3011.3011.307,557,700
30 Aug 201811.5211.5211.3111.4211.425,164,000
29 Aug 201811.5111.5211.3711.4111.413,099,300
28 Aug 201811.3611.5711.3611.4811.486,453,300
27 Aug 201811.2211.3211.2111.2611.264,951,500
24 Aug 201811.1611.2111.1311.1611.165,776,800
23 Aug 201811.2511.3411.2011.2111.216,866,700
21 Aug 201811.1511.2811.1311.1811.183,142,400
20 Aug 201811.2311.3411.1511.1911.194,517,300
17 Aug 201811.2911.3611.1411.2211.226,572,900
16 Aug 201811.3011.3011.1211.2011.2010,129,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...