Singapore markets closed

Fortress Minerals Limited (OAJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.33000.0000 (0.00%)
At close: 04:59PM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.32500.33000.32500.33000.330043,800
01 Dec 2022------
30 Nov 20220.33000.33000.32000.33000.330019,000
29 Nov 20220.34500.34500.34500.34500.3450-
28 Nov 20220.33500.35000.33500.34500.345036,600
25 Nov 20220.31500.31500.31500.31500.3150-
24 Nov 20220.31500.31500.31500.31500.31501,000
23 Nov 20220.32000.32000.32000.32000.3200-
22 Nov 20220.32000.32000.32000.32000.320012,000
21 Nov 20220.31500.32000.30000.32000.320030,000
18 Nov 20220.32000.32000.32000.32000.3200-
17 Nov 20220.32000.32000.32000.32000.3200500
16 Nov 20220.32500.32500.31500.32000.320011,200
15 Nov 20220.31000.32500.31000.32500.325017,400
14 Nov 20220.31500.31500.30000.31000.310064,800
11 Nov 20220.31500.31500.29500.31500.315084,700
10 Nov 20220.32000.32000.31500.31500.31503,500
09 Nov 20220.33000.33000.32500.32500.325011,000
08 Nov 20220.31000.31000.31000.31000.3100-
07 Nov 20220.31000.31000.31000.31000.3100141,500
04 Nov 20220.31000.31000.31000.31000.31005,000
03 Nov 20220.30000.31000.29000.31000.3100122,300
02 Nov 20220.30000.30000.29000.30000.300050,300
01 Nov 20220.30000.30500.29500.30500.305053,300
31 Oct 20220.31000.31500.30000.30500.305049,600
28 Oct 20220.33000.33000.31000.32000.320061,100
27 Oct 20220.31500.31500.31500.31500.3150-
26 Oct 20220.31500.31500.31500.31500.3150-
25 Oct 20220.31500.31500.31500.31500.315021,700
21 Oct 20220.31500.34000.31500.34000.340045,100
20 Oct 20220.33000.33000.31500.31500.31505,000
19 Oct 20220.32000.34500.31500.31500.3150120,000
18 Oct 20220.32500.32500.32500.32500.3250-
17 Oct 20220.32500.32500.32500.32500.3250-
14 Oct 20220.32500.33000.32500.32500.325062,600
13 Oct 20220.32500.32500.31500.32500.325025,100
12 Oct 20220.34000.34000.31500.32500.3250160,900
11 Oct 20220.34500.34500.34000.34000.3400500
10 Oct 20220.35500.35500.33000.34500.345015,800
07 Oct 20220.33000.34000.33000.34000.340046,700
06 Oct 20220.33000.34500.33000.34000.340057,900
05 Oct 20220.34000.35500.33500.35500.355088,200
04 Oct 20220.33000.34000.33000.34000.340031,700
03 Oct 20220.33000.34000.32500.34000.340040,300
30 Sept 20220.33500.35000.32000.35000.3500117,100
29 Sept 20220.31000.34000.30500.34000.340090,100
28 Sept 20220.31000.34000.31000.34000.3400300
27 Sept 20220.34000.34000.34000.34000.3400-
26 Sept 20220.33000.34000.31500.34000.3400110,500
23 Sept 20220.32000.34000.32000.34000.34008,200
22 Sept 20220.32500.32500.32500.32500.325025,000
21 Sept 20220.35000.35000.35000.35000.3500-
20 Sept 20220.35000.35000.35000.35000.3500-
19 Sept 20220.33500.35000.33500.35000.350010,100
16 Sept 20220.36000.36000.36000.36000.3600-
15 Sept 20220.35000.36000.35000.36000.3600138,000
14 Sept 20220.32500.36500.32500.36500.36504,100
13 Sept 20220.34500.34500.33000.33000.330014,500
12 Sept 20220.36500.36500.36500.36500.3650-
09 Sept 20220.34000.36500.34000.36500.36504,700
08 Sept 20220.36000.36000.36000.36000.3600-
07 Sept 20220.36000.36000.36000.36000.3600100
06 Sept 20220.35000.35000.33500.33500.335025,000
05 Sept 20220.32000.35000.32000.35000.350011,300
02 Sept 20220.34000.34000.33000.33000.330017,200
01 Sept 20220.34000.35000.34000.35000.3500600
31 Aug 20220.31000.35000.31000.34000.340017,600
30 Aug 20220.34000.34000.34000.34000.34003,800
29 Aug 20220.35000.35000.35000.35000.3500-
26 Aug 20220.35000.35000.35000.35000.350015,600
25 Aug 20220.35000.35000.35000.35000.3500100
24 Aug 20220.35000.35000.35000.35000.350034,400
23 Aug 20220.35000.35000.35000.35000.3500300
22 Aug 20220.35000.35000.35000.35000.350018,300
19 Aug 20220.34000.35000.34000.35000.35001,100
18 Aug 20220.35500.35500.34000.34000.340020,000
17 Aug 20220.37000.37000.35500.36500.365011,600
16 Aug 20220.36500.37500.31500.37500.37505,100
15 Aug 20220.37500.37500.37500.37500.3750-
12 Aug 20220.35000.37500.35000.37500.3750200
11 Aug 20220.35000.35000.35000.35000.35002,000
10 Aug 20220.36000.36000.35000.35000.35006,700
08 Aug 20220.35000.35000.35000.35000.3500-
05 Aug 20220.34500.35000.34500.35000.35009,300
04 Aug 20220.36000.36000.36000.36000.3600-
03 Aug 20220.36000.36000.36000.36000.3600-
02 Aug 20220.36500.37000.36000.36000.360045,800
01 Aug 20220.34000.35500.34000.35500.355018,400
29 Jul 20220.35500.35500.35500.35500.3550-
28 Jul 20220.35500.35500.33500.35500.355039,600
27 Jul 20220.35500.35500.35500.35500.35501,000
26 Jul 20220.38000.38000.36500.36500.365010,100
25 Jul 20220.36500.36500.36500.36500.3650-
22 Jul 20220.36500.36500.36500.36500.3650-
21 Jul 20220.36500.37000.36500.36500.365031,000
20 Jul 20220.36500.36500.36500.36500.365011,100
19 Jul 20220.38000.38000.38000.38000.3800-
18 Jul 20220.38000.38000.38000.38000.3800-
15 Jul 20220.38000.38000.38000.38000.380020,000
14 Jul 20220.37500.38000.37500.38000.380021,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...