Singapore markets closed

OTS Holdings Limited (OTS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 01:18PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.23000.23000.23000.23000.2300-
19 May 20220.23000.23000.23000.23000.2300-
18 May 20220.23000.23000.23000.23000.2300-
17 May 20220.23000.23000.23000.23000.2300-
13 May 20220.21500.23000.21500.23000.2300200
12 May 20220.23000.23000.23000.23000.2300-
11 May 20220.23000.23000.22000.23000.2300300
10 May 20220.21500.22000.21500.22000.220062,500
09 May 20220.22000.22000.22000.22000.2200-
06 May 20220.23000.23000.21500.22000.220018,100
05 May 20220.23000.23000.22000.23000.230022,300
04 May 20220.23000.23000.22000.23000.230025,100
29 Apr 20220.23000.23000.23000.23000.2300-
28 Apr 20220.22000.23000.22000.23000.230010,100
27 Apr 20220.23000.23500.21500.23500.235088,700
26 Apr 20220.23000.24000.23000.24000.240010,100
25 Apr 20220.24000.24000.24000.24000.2400-
22 Apr 20220.24000.24000.24000.24000.2400-
21 Apr 20220.24000.24000.22500.24000.240023,700
20 Apr 20220.23000.23000.23000.23000.230016,000
19 Apr 20220.23500.23500.23500.23500.2350-
18 Apr 20220.23000.23500.23000.23500.235010,900
14 Apr 20220.23000.23000.23000.23000.23004,500
13 Apr 20220.24000.24000.23500.23500.235067,800
12 Apr 20220.24000.24000.24000.24000.2400-
11 Apr 20220.24000.24000.24000.24000.2400-
08 Apr 20220.24000.24000.24000.24000.24004,500
07 Apr 20220.23000.23000.23000.23000.2300500
06 Apr 20220.23000.23000.23000.23000.2300-
05 Apr 20220.23000.23000.23000.23000.23009,000
04 Apr 20220.23500.23500.23000.23000.230025,000
01 Apr 20220.23500.23500.23000.23000.23002,000
31 Mar 20220.23000.23000.23000.23000.2300-
30 Mar 20220.23000.23000.23000.23000.2300500
29 Mar 20220.23000.23000.23000.23000.23005,000
28 Mar 20220.23000.23000.23000.23000.23006,000
25 Mar 20220.24500.24500.24500.24500.2450-
24 Mar 20220.24500.24500.24500.24500.24501,700
23 Mar 20220.24500.24500.24500.24500.2450-
22 Mar 20220.24500.24500.24500.24500.2450300
21 Mar 20220.24500.24500.24500.24500.2450-
18 Mar 20220.23000.24500.23000.24500.245055,000
17 Mar 20220.25500.25500.25500.25500.2550-
16 Mar 20220.23000.25500.23000.25500.255049,900
15 Mar 20220.23500.23500.23000.23000.230032,200
14 Mar 20220.25000.25000.25000.25000.2500-
11 Mar 20220.25000.25000.25000.25000.2500-
10 Mar 20220.23500.25000.23500.25000.25007,100
09 Mar 20220.23500.23500.23500.23500.235033,100
08 Mar 20220.23000.24000.23000.24000.240020,100
07 Mar 20220.25000.25000.24000.24000.240011,000
04 Mar 20220.25000.25000.25000.25000.2500-
03 Mar 20220.25000.25000.25000.25000.2500-
02 Mar 20220.25000.25000.25000.25000.2500-
01 Mar 20220.25000.25000.25000.25000.2500-
28 Feb 20220.25000.25000.25000.25000.2500-
25 Feb 20220.25000.25000.25000.25000.2500-
24 Feb 20220.25000.25000.23000.25000.250016,000
23 Feb 20220.25500.25500.25500.25500.2550100
22 Feb 20220.25000.25000.23000.23000.230010,600
21 Feb 20220.25000.25500.25000.25500.255038,600
18 Feb 20220.23500.24000.23500.24000.24007,300
17 Feb 20220.25000.25000.25000.25000.2500-
16 Feb 20220.25000.25000.25000.25000.2500-
15 Feb 20220.23500.25000.23000.25000.25005,100
14 Feb 20220.24000.24000.24000.24000.24004,100
11 Feb 20220.24500.24500.24000.24000.240022,200
10 Feb 20220.25000.25000.23500.23500.235015,100
09 Feb 20220.24500.24500.24500.24500.2450-
08 Feb 20220.25000.25000.24500.24500.245023,400
07 Feb 20220.24000.24000.24000.24000.2400-
04 Feb 20220.25000.25000.24000.24000.240010,500
03 Feb 20220.25000.25000.25000.25000.2500-
31 Jan 20220.25000.25000.25000.25000.2500-
28 Jan 20220.25000.25000.25000.25000.2500-
27 Jan 20220.25000.25000.25000.25000.250012,100
26 Jan 20220.25000.25500.24000.24000.24003,300
25 Jan 20220.25000.25000.25000.25000.2500-
24 Jan 20220.25000.25000.25000.25000.2500-
21 Jan 20220.25000.25000.25000.25000.250010,100
20 Jan 20220.25000.25000.24000.24500.245035,500
19 Jan 20220.25000.25000.24500.24500.24503,700
18 Jan 20220.25000.25000.24000.24000.2400116,100
17 Jan 20220.24500.25500.24500.24500.245049,900
14 Jan 20220.26000.26000.26000.26000.2600100
13 Jan 20220.26000.26000.26000.26000.2600-
12 Jan 20220.26000.26000.26000.26000.2600-
11 Jan 20220.25000.26000.25000.26000.260049,400
10 Jan 20220.25500.26000.24000.24500.245027,200
07 Jan 20220.24500.25500.24500.25500.255015,100
06 Jan 20220.25000.25500.25000.25500.255085,200
05 Jan 20220.24000.25500.24000.25000.250021,100
04 Jan 20220.24500.25000.24500.25000.250042,100
03 Jan 20220.25500.25500.25000.25000.250045,200
31 Dec 20210.26000.26000.24000.25000.2500100,300
30 Dec 20210.25500.26000.25500.25500.255065,200
29 Dec 20210.26000.26000.25000.26000.260052,000
28 Dec 20210.26000.26500.24500.26000.260031,900
27 Dec 20210.26500.26500.26500.26500.2650-
24 Dec 20210.25000.26500.25000.26500.26503,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...