Yahoo

Mail

Singapore markets close in 3 hours 58 minutes

Straits Times Index
3,286.61
-1.14(-0.03%)
Nikkei
38,039.98
+411.50(+1.09%)
Hang Seng
17,626.75
+342.21(+1.98%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,209.08
-115.75(-0.18%)
CMC Crypto 200
1,387.52
+4.95(+0.36%)

Vividthree Holdings Ltd. (OMK.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0270

0.0000

(0.00%)

As of 11:44AM SGT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0250	0.0280	0.0270	0.0270	0.0270	157,900
25 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	430,000
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
19 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	700,000
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
17 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	250,000
16 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	800,000
12 Apr 2024	0.0260	0.0290	0.0260	0.0280	0.0280	4,933,300
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	8,000
05 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
03 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Apr 2024	0.0260	0.0270	0.0240	0.0270	0.0270	211,200
28 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Mar 2024	0.0260	0.0260	0.0240	0.0240	0.0240	40,600
26 Mar 2024	0.0220	0.0260	0.0220	0.0260	0.0260	410,500
25 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	150,000
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	339,700
20 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	200,100
19 Mar 2024	0.0260	0.0260	0.0250	0.0260	0.0260	840,100
18 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	953,200
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	320,100
14 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	100,100
13 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	577,200
12 Mar 2024	0.0280	0.0310	0.0280	0.0300	0.0300	5,168,500
11 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	81,000
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	110,000
06 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	550,000
05 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	130,000
04 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	300,100
01 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,215,000
29 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	260,000
28 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	196,900
27 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
22 Feb 2024	0.0290	0.0300	0.0290	0.0290	0.0290	1,675,000
21 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,000
20 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	150,000
19 Feb 2024	0.0290	0.0300	0.0290	0.0290	0.0290	265,000
16 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	575,000
15 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	100,000
14 Feb 2024	0.0320	0.0330	0.0300	0.0310	0.0310	1,191,600
13 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	265,000
09 Feb 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,210,000
08 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	401,300
07 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	107,000
06 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	500,000
05 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	300,100
02 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Feb 2024	0.0320	0.0340	0.0320	0.0320	0.0320	1,287,300
31 Jan 2024	0.0330	0.0340	0.0330	0.0340	0.0340	371,600
30 Jan 2024	0.0340	0.0340	0.0330	0.0340	0.0340	781,300
29 Jan 2024	0.0310	0.0340	0.0310	0.0340	0.0340	1,047,700
26 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	395,000
22 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	100,000
19 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
18 Jan 2024	0.0320	0.0330	0.0310	0.0330	0.0330	207,100
17 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Jan 2024	0.0320	0.0340	0.0320	0.0340	0.0340	145,100
15 Jan 2024	0.0330	0.0340	0.0320	0.0340	0.0340	686,900
12 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Jan 2024	0.0300	0.0330	0.0300	0.0330	0.0330	1,116,400
10 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	690,000
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	697,300
05 Jan 2024	0.0290	0.0310	0.0290	0.0310	0.0310	871,900
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 Jan 2024	0.0300	0.0320	0.0300	0.0320	0.0320	826,300
02 Jan 2024	0.0300	0.0320	0.0290	0.0310	0.0310	599,600
29 Dec 2023	0.0310	0.0390	0.0310	0.0330	0.0330	2,380,400
28 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	51,100
26 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	24,000
22 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	871,500
19 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
18 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	240,600
14 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Dec 2023	0.0310	0.0320	0.0310	0.0320	0.0320	871,500
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
05 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	487,600
04 Dec 2023	0.0310	0.0320	0.0290	0.0320	0.0320	783,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.61-1.14(-0.03%)

Nikkei38,039.98+411.50(+1.09%)

Hang Seng17,626.75+342.21(+1.98%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,209.08-115.75(-0.18%)

CMC Crypto 2001,387.52+4.95(+0.36%)

Vividthree Holdings Ltd. (OMK.SI)

Straits Times Index
3,286.61
-1.14(-0.03%)

Nikkei
38,039.98
+411.50(+1.09%)

Hang Seng
17,626.75
+342.21(+1.98%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,209.08
-115.75(-0.18%)

CMC Crypto 200
1,387.52
+4.95(+0.36%)