Singapore markets open in 8 hours 27 minutes

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
11.46+0.07 (+0.61%)
At close: 05:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202211.3811.4811.3611.4611.464,006,300
27 Jun 202211.4311.4311.3411.3911.393,460,000
24 Jun 202211.4411.4411.3111.3311.333,883,800
23 Jun 202211.3711.4311.3311.3311.334,499,600
22 Jun 202211.4611.5011.3511.3611.366,065,500
21 Jun 202211.4411.5111.4311.5011.502,782,900
20 Jun 202211.4511.4511.3711.4011.402,988,600
17 Jun 202211.4911.5411.3611.4211.429,291,700
16 Jun 202211.5911.6911.4711.4811.485,982,900
15 Jun 202211.4311.5411.4211.4611.465,213,300
14 Jun 202211.4011.4911.3211.4311.434,952,400
13 Jun 202211.5411.5511.4511.4511.456,816,500
10 Jun 202211.6911.7111.6011.6111.617,662,200
09 Jun 202211.8911.8911.7111.7611.765,602,500
08 Jun 202211.8611.9011.8011.8911.895,708,600
07 Jun 202211.8911.9311.8311.9011.905,991,900
06 Jun 202211.8711.8911.8111.8611.863,389,600
03 Jun 202211.8311.8911.8211.8611.863,839,900
02 Jun 202211.8311.8911.7811.8211.824,979,300
01 Jun 202211.8211.9311.8211.9111.914,855,469
31 May 202211.7511.9011.7311.8311.8336,848,100
30 May 202211.7511.7711.7011.7211.727,096,500
27 May 202211.7311.7411.6611.7011.704,322,100
26 May 202211.6111.6911.5711.6611.664,099,600
25 May 202211.6211.6811.5011.5611.566,637,500
24 May 202211.7411.7711.6011.6011.608,420,800
23 May 202211.7511.8111.6911.7211.726,477,165
20 May 202211.7211.7711.6611.7511.758,458,700
19 May 202211.7411.7511.6311.6311.637,039,896
18 May 202211.7911.8811.7411.8211.825,951,500
17 May 202211.7811.8011.6811.7411.746,861,300
13 May 202211.8511.8811.7011.7111.717,636,050
12 May 202211.8011.8211.7011.7011.709,518,700
11 May 202211.7711.8511.7011.8211.8210,189,300
10 May 202211.8011.8111.7111.7411.746,484,100
09 May 202211.9112.0211.8511.8811.885,601,000
06 May 202211.8412.0011.8411.9411.948,473,800
06 May 20220.28 Dividend
05 May 202212.4512.4612.3312.3512.077,010,600
04 May 202212.4112.4412.2812.3212.046,822,500
29 Apr 202212.2012.4712.0712.3912.1118,904,000
28 Apr 202211.8511.9911.8511.9611.695,565,200
27 Apr 202211.8711.9311.8511.8711.604,830,900
26 Apr 202212.0012.0411.9111.9111.645,830,600
25 Apr 202211.9812.0211.9311.9911.724,940,200
22 Apr 202211.9912.1111.9512.1111.845,119,700
21 Apr 202212.1212.1512.0412.0811.814,215,324
20 Apr 202211.9812.1011.9412.1011.836,061,200
19 Apr 202211.9812.0911.9011.9011.637,791,500
18 Apr 202212.0212.0611.9611.9611.694,322,200
14 Apr 202212.0612.1112.0212.0311.763,797,900
13 Apr 202212.0912.1212.0312.0611.793,757,800
12 Apr 202212.0312.0812.0012.0111.745,562,300
11 Apr 202212.1512.1912.0412.1411.864,670,800
08 Apr 202212.2712.2812.1812.2011.924,260,300
07 Apr 202212.3012.3312.2612.2611.984,014,200
06 Apr 202212.3712.4012.3112.3312.054,848,000
05 Apr 202212.3512.3912.2812.3712.093,489,200
04 Apr 202212.4012.4112.3212.3412.063,212,700
01 Apr 202212.3812.4012.2812.4012.123,829,400
31 Mar 202212.4512.4812.3812.3812.105,021,300
30 Mar 202212.4312.4812.4012.4512.177,128,600
29 Mar 202212.4512.5312.3212.3912.116,959,900
28 Mar 202212.3512.4412.2812.4112.136,428,300
25 Mar 202212.3012.3812.2912.3512.074,741,400
24 Mar 202212.2012.3412.1812.3012.027,927,400
23 Mar 202212.1812.2412.1412.2011.927,577,200
22 Mar 202212.2012.2012.1012.1311.854,644,300
21 Mar 202212.1212.1812.0912.1611.884,581,200
18 Mar 202212.2012.2012.0312.0311.7611,007,900
17 Mar 202212.2112.3012.0312.1411.869,494,200
16 Mar 202211.8611.9611.7911.9311.668,820,900
15 Mar 202211.7011.8711.6811.7011.438,994,100
14 Mar 202211.7011.8111.6511.7011.435,986,600
11 Mar 202211.6611.7311.6111.7211.455,462,800
10 Mar 202211.6011.7811.6011.7211.458,326,100
09 Mar 202211.2311.5411.2211.4811.229,819,100
08 Mar 202211.4711.4811.2711.3211.0610,861,400
07 Mar 202211.5511.5811.4811.4811.229,247,700
04 Mar 202211.6211.7511.5111.6211.367,886,600
03 Mar 202211.7011.7311.6211.6811.427,403,100
02 Mar 202211.6311.6911.5611.5611.309,817,800
01 Mar 202211.7511.8711.7011.7311.469,515,800
28 Feb 202211.9011.9311.4511.6711.4132,583,600
25 Feb 202212.0312.1811.8511.8511.5823,093,700
24 Feb 202212.3312.3711.8612.0011.7327,580,100
23 Feb 202212.4012.6912.3312.5612.2823,869,200
22 Feb 202213.2713.3013.1113.1612.866,851,800
21 Feb 202213.2713.3513.2313.3513.053,009,100
18 Feb 202213.3113.4013.2713.2712.975,377,400
17 Feb 202213.4113.5413.3613.4113.119,065,900
16 Feb 202213.2113.4013.1213.4013.108,707,300
15 Feb 202213.3713.3713.1613.2612.968,456,100
14 Feb 202213.3013.4413.2513.3413.0410,692,400
11 Feb 202213.2413.3313.2013.3313.0310,393,900
10 Feb 202213.1213.2513.0613.2412.948,526,200
09 Feb 202213.1413.2213.0913.2212.926,801,700
08 Feb 202213.0013.1412.9613.1312.8310,096,100
07 Feb 202212.7912.9612.7912.9612.677,668,400
04 Feb 202212.8512.8512.7212.8012.516,239,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...