Yahoo

Mail

Singapore markets open in 5 hours 15 minutes

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,185.66
+4.92(+0.09%)
Dow
38,891.42
+39.15(+0.10%)
Nasdaq
16,329.25
-20.00(-0.12%)
Bitcoin USD
63,137.50
+69.74(+0.11%)
CMC Crypto 200
1,308.89
-56.23(-4.12%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

14.26

-0.01

(-0.07%)

At close: 05:12PM SGT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Nov 2019	11.09	11.12	11.06	11.10	8.89	2,905,600
12 Nov 2019	11.11	11.17	11.11	11.17	8.94	3,641,300
11 Nov 2019	11.08	11.12	11.03	11.11	8.89	2,714,200
08 Nov 2019	11.10	11.17	11.06	11.13	8.91	4,406,400
07 Nov 2019	11.07	11.13	11.05	11.13	8.91	4,962,500
06 Nov 2019	11.05	11.10	11.04	11.10	8.89	4,300,100
05 Nov 2019	11.05	11.10	10.97	11.08	8.87	6,619,600
04 Nov 2019	11.10	11.13	11.05	11.07	8.86	5,111,100
01 Nov 2019	10.95	11.04	10.87	11.02	8.82	5,015,900
31 Oct 2019	10.85	11.00	10.85	10.96	8.77	8,216,400
30 Oct 2019	10.85	10.90	10.82	10.90	8.73	3,963,200
29 Oct 2019	10.83	10.94	10.76	10.79	8.64	4,511,300
25 Oct 2019	10.74	10.77	10.71	10.76	8.61	1,944,500
24 Oct 2019	10.70	10.77	10.68	10.74	8.60	2,952,000
23 Oct 2019	10.72	10.72	10.63	10.65	8.53	4,322,400
22 Oct 2019	10.73	10.76	10.68	10.71	8.57	3,817,500
21 Oct 2019	10.71	10.77	10.67	10.67	8.54	6,969,300
18 Oct 2019	10.82	10.83	10.70	10.74	8.60	4,180,331
17 Oct 2019	10.93	10.93	10.80	10.85	8.69	2,520,800
16 Oct 2019	10.86	10.93	10.82	10.86	8.69	7,672,700
15 Oct 2019	10.80	10.82	10.74	10.78	8.63	2,845,000
14 Oct 2019	10.83	10.83	10.72	10.78	8.63	2,765,700
11 Oct 2019	10.77	10.77	10.68	10.74	8.60	2,813,500
10 Oct 2019	10.60	10.65	10.56	10.65	8.53	2,808,865
09 Oct 2019	10.62	10.66	10.60	10.61	8.49	3,924,900
08 Oct 2019	10.72	10.75	10.64	10.68	8.55	4,153,700
07 Oct 2019	10.62	10.72	10.62	10.68	8.55	2,274,700
04 Oct 2019	10.69	10.70	10.58	10.62	8.50	5,004,400
03 Oct 2019	10.65	10.75	10.64	10.71	8.57	3,802,800
02 Oct 2019	10.79	10.88	10.71	10.77	8.62	5,094,300
01 Oct 2019	10.90	11.00	10.88	10.99	8.80	3,575,200
30 Sept 2019	10.70	10.86	10.70	10.86	8.69	2,877,700
27 Sept 2019	10.82	10.84	10.75	10.82	8.66	2,845,200
26 Sept 2019	10.79	10.87	10.79	10.82	8.66	3,264,500
25 Sept 2019	10.86	10.87	10.72	10.77	8.62	5,660,800
24 Sept 2019	10.93	10.94	10.86	10.91	8.73	3,130,300
23 Sept 2019	10.93	10.93	10.82	10.85	8.69	2,165,600
20 Sept 2019	10.96	10.97	10.86	10.95	8.77	6,120,200
19 Sept 2019	11.00	11.00	10.90	10.91	8.73	2,424,500
18 Sept 2019	11.05	11.06	10.91	10.95	8.77	2,704,200
17 Sept 2019	11.10	11.12	10.96	11.03	8.83	4,026,000
16 Sept 2019	11.10	11.14	11.00	11.08	8.87	3,991,200
13 Sept 2019	11.08	11.11	11.07	11.10	8.89	6,107,900
12 Sept 2019	11.04	11.05	10.95	11.01	8.81	8,416,844
11 Sept 2019	10.91	11.00	10.88	11.00	8.81	14,048,800
10 Sept 2019	10.85	10.90	10.84	10.85	8.69	7,373,800
09 Sept 2019	10.85	10.86	10.81	10.82	8.66	4,839,300
06 Sept 2019	10.85	10.87	10.81	10.85	8.69	4,447,200
05 Sept 2019	10.81	10.86	10.76	10.77	8.62	3,288,500
04 Sept 2019	10.60	10.77	10.60	10.71	8.57	4,179,100
03 Sept 2019	10.62	10.68	10.58	10.65	8.53	2,377,500
02 Sept 2019	10.65	10.68	10.62	10.63	8.51	1,677,100
30 Aug 2019	10.65	10.71	10.62	10.65	8.53	6,366,300
29 Aug 2019	10.51	10.66	10.45	10.57	8.46	5,189,500
28 Aug 2019	10.57	10.60	10.51	10.51	8.41	3,436,000
27 Aug 2019	10.53	10.59	10.52	10.58	8.47	5,868,400
26 Aug 2019	10.50	10.58	10.50	10.54	8.44	4,719,800
23 Aug 2019	10.68	10.69	10.63	10.63	8.51	2,437,400
22 Aug 2019	10.70	10.73	10.66	10.69	8.56	3,173,000
21 Aug 2019	10.73	10.73	10.65	10.66	8.53	2,820,100
20 Aug 2019	10.71	10.76	10.69	10.69	8.56	3,838,900
19 Aug 2019	10.63	10.78	10.63	10.71	8.57	4,350,800
16 Aug 2019	10.62	10.69	10.58	10.63	8.51	8,985,500
15 Aug 2019	10.59	10.73	10.52	10.70	8.57	12,179,300
15 Aug 2019	0.25 Dividend
14 Aug 2019	11.20	11.20	11.08	11.10	8.69	5,754,300
13 Aug 2019	10.96	11.03	10.95	11.00	8.61	6,041,200
08 Aug 2019	11.05	11.13	10.98	11.09	8.68	3,919,500
07 Aug 2019	11.04	11.12	10.96	11.07	8.66	4,483,400
06 Aug 2019	11.00	11.10	10.92	11.02	8.62	5,798,800
05 Aug 2019	11.13	11.17	11.04	11.08	8.67	5,129,300
02 Aug 2019	11.30	11.32	11.18	11.21	8.77	9,524,500
01 Aug 2019	11.40	11.49	11.37	11.42	8.94	6,969,500
31 Jul 2019	11.71	11.75	11.52	11.54	9.03	11,093,300
30 Jul 2019	11.71	11.78	11.64	11.71	9.16	4,157,600
29 Jul 2019	11.73	11.76	11.63	11.71	9.16	2,775,600
26 Jul 2019	11.72	11.76	11.66	11.76	9.20	2,884,500
25 Jul 2019	11.75	11.82	11.71	11.77	9.21	7,861,221
24 Jul 2019	11.69	11.77	11.65	11.74	9.19	3,873,700
23 Jul 2019	11.67	11.68	11.63	11.68	9.14	3,680,700
22 Jul 2019	11.62	11.65	11.54	11.64	9.11	3,263,400
19 Jul 2019	11.60	11.68	11.57	11.64	9.11	4,344,600
18 Jul 2019	11.50	11.59	11.49	11.54	9.03	4,298,900
17 Jul 2019	11.45	11.58	11.43	11.58	9.06	4,128,600
16 Jul 2019	11.55	11.56	11.45	11.50	9.00	3,277,900
15 Jul 2019	11.51	11.55	11.44	11.52	9.01	2,199,800
12 Jul 2019	11.49	11.56	11.47	11.51	9.01	3,484,800
11 Jul 2019	11.52	11.57	11.48	11.48	8.98	4,009,800
10 Jul 2019	11.50	11.54	11.42	11.48	8.98	3,723,400
09 Jul 2019	11.37	11.48	11.31	11.40	8.92	5,273,200
08 Jul 2019	11.34	11.34	11.22	11.31	8.85	4,767,676
05 Jul 2019	11.54	11.54	11.35	11.39	8.91	5,138,600
04 Jul 2019	11.50	11.57	11.49	11.49	8.99	2,554,500
03 Jul 2019	11.55	11.57	11.45	11.48	8.98	4,384,700
02 Jul 2019	11.58	11.59	11.44	11.54	9.03	4,573,000
01 Jul 2019	11.46	11.60	11.44	11.59	9.07	5,146,300
28 Jun 2019	11.48	11.48	11.40	11.40	8.92	6,999,700
27 Jun 2019	11.21	11.43	11.21	11.42	8.94	5,643,400
26 Jun 2019	11.22	11.32	11.20	11.25	8.80	4,808,200
25 Jun 2019	11.36	11.38	11.22	11.25	8.80	6,010,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,185.66+4.92(+0.09%)

Dow38,891.42+39.15(+0.10%)

Nasdaq16,329.25-20.00(-0.12%)

Bitcoin USD63,137.50+69.74(+0.11%)

CMC Crypto 2001,308.89-56.23(-4.12%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,185.66
+4.92(+0.09%)

Dow
38,891.42
+39.15(+0.10%)

Nasdaq
16,329.25
-20.00(-0.12%)

Bitcoin USD
63,137.50
+69.74(+0.11%)

CMC Crypto 200
1,308.89
-56.23(-4.12%)