Singapore markets closed

OTS Holdings Limited (OTS.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:10PM SGT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.13000.13000.13000.13000.1300-
18 Apr 20240.13000.13000.13000.13000.1300-
17 Apr 20240.13000.13000.13000.13000.1300-
16 Apr 20240.13000.13000.13000.13000.1300-
15 Apr 20240.13000.13000.13000.13000.1300-
12 Apr 20240.13000.13000.13000.13000.1300-
11 Apr 20240.13000.13000.13000.13000.1300-
09 Apr 20240.13000.13000.13000.13000.1300-
08 Apr 20240.12000.13000.12000.13000.130017,100
05 Apr 20240.12600.12600.12600.12600.1260-
04 Apr 20240.12600.12600.12600.12600.126050,000
03 Apr 20240.13000.13000.13000.13000.1300-
02 Apr 20240.13000.13000.13000.13000.1300-
01 Apr 20240.13000.13000.13000.13000.1300-
28 Mar 20240.13000.13000.13000.13000.1300-
27 Mar 20240.13000.13000.13000.13000.1300-
26 Mar 20240.13000.13000.13000.13000.1300-
25 Mar 20240.13000.13000.13000.13000.1300-
22 Mar 20240.12900.13000.12900.13000.130052,000
21 Mar 20240.12000.12000.12000.12000.1200-
20 Mar 20240.12000.12000.12000.12000.12003,000
19 Mar 20240.13000.13000.13000.13000.1300-
18 Mar 20240.13000.13000.12500.13000.130015,000
15 Mar 20240.13000.13000.13000.13000.1300-
14 Mar 20240.13000.13000.13000.13000.130050,000
13 Mar 20240.13000.13000.13000.13000.1300-
12 Mar 20240.13000.13000.13000.13000.130015,400
11 Mar 20240.13000.13000.13000.13000.130015,000
08 Mar 20240.13000.13000.13000.13000.1300-
07 Mar 20240.13000.13000.13000.13000.13003,000
06 Mar 20240.13000.13000.11700.11700.11709,000
05 Mar 20240.13000.13000.13000.13000.1300-
04 Mar 20240.13000.13000.12900.13000.130043,200
01 Mar 20240.11800.11800.11800.11800.1180-
29 Feb 20240.11800.11800.11800.11800.1180-
28 Feb 20240.11800.11800.11800.11800.11805,800
27 Feb 20240.13300.13300.13300.13300.13305,400
26 Feb 20240.13300.13300.13300.13300.1330-
23 Feb 20240.13300.13300.13300.13300.133038,000
22 Feb 20240.13200.13200.13200.13200.1320-
21 Feb 20240.13200.13200.13200.13200.1320-
20 Feb 20240.13200.13200.13200.13200.1320-
19 Feb 20240.13200.13200.13200.13200.132012,600
16 Feb 20240.13200.13200.13200.13200.13207,400
15 Feb 20240.13200.13200.13200.13200.132010,000
14 Feb 20240.13000.13200.13000.13200.13203,900
13 Feb 20240.13100.13100.13100.13100.131029,900
09 Feb 20240.12100.14000.12100.13100.131024,400
08 Feb 20240.14000.14000.14000.14000.1400-
07 Feb 20240.14000.14000.14000.14000.1400-
06 Feb 20240.14100.14100.14000.14000.140050,500
05 Feb 20240.11700.13800.11700.13600.13603,300
02 Feb 20240.13300.13300.13300.13300.1330-
01 Feb 20240.13300.13300.13300.13300.1330-
31 Jan 20240.11800.14000.11700.13300.133045,600
30 Jan 20240.13000.13000.13000.13000.1300-
29 Jan 20240.13000.13000.13000.13000.1300-
26 Jan 20240.13000.13000.13000.13000.1300-
25 Jan 20240.13000.13000.13000.13000.1300-
24 Jan 20240.13000.13000.13000.13000.1300-
23 Jan 20240.13000.13000.13000.13000.1300-
22 Jan 20240.13000.13000.13000.13000.1300-
19 Jan 20240.13000.13000.13000.13000.1300-
18 Jan 20240.13000.13000.13000.13000.1300-
17 Jan 20240.13000.13000.13000.13000.13003,200
16 Jan 20240.13000.13000.13000.13000.1300-
15 Jan 20240.13000.13000.13000.13000.1300-
12 Jan 20240.13000.13000.13000.13000.1300-
11 Jan 20240.13000.13000.13000.13000.1300-
10 Jan 20240.13000.13000.13000.13000.1300-
09 Jan 20240.13000.13000.13000.13000.1300148,000
08 Jan 20240.14100.14100.14100.14100.1410-
05 Jan 20240.14100.14100.14100.14100.1410-
04 Jan 20240.14100.14100.14100.14100.1410-
03 Jan 20240.14100.14100.14100.14100.1410-
02 Jan 20240.14100.14100.14100.14100.1410-
29 Dec 20230.14100.14100.14100.14100.1410-
28 Dec 20230.14100.14100.14100.14100.1410-
27 Dec 20230.14100.14100.14100.14100.1410-
26 Dec 20230.14100.14100.14100.14100.1410-
22 Dec 20230.14100.14100.14100.14100.1410-
21 Dec 20230.14100.14100.14100.14100.1410-
20 Dec 20230.14100.14100.14100.14100.141010,000
19 Dec 20230.14900.14900.14900.14900.1490-
18 Dec 20230.14900.14900.14900.14900.1490-
15 Dec 20230.10600.14900.09700.14900.149033,500
14 Dec 20230.13000.15700.13000.15700.15706,500
13 Dec 20230.12500.12500.12500.12500.1250100
12 Dec 20230.12000.12200.12000.12200.1220140,600
11 Dec 20230.12000.12000.10000.10000.100020,000
08 Dec 20230.15800.15800.15800.15800.1580-
07 Dec 20230.15800.15800.15800.15800.1580-
06 Dec 20230.15800.15800.15800.15800.1580-
05 Dec 20230.15800.15800.15800.15800.1580-
04 Dec 20230.15800.15800.15800.15800.1580-
01 Dec 20230.15800.15800.15800.15800.1580-
30 Nov 20230.15800.15800.15800.15800.1580-
29 Nov 20230.15800.15800.15800.15800.1580-
28 Nov 20230.15800.15800.15800.15800.1580-
27 Nov 20230.11900.15800.11900.15800.158037,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...