Singapore markets open in 7 hours 46 minutes

OTS Holdings Limited (OTS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.24500.0000 (0.00%)
At close: 04:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 20210.26500.26500.26500.26500.2650100
22 Dec 20210.26000.26000.26000.26000.260022,600
21 Dec 20210.27500.27500.26000.27500.275038,800
20 Dec 20210.25000.27500.25000.27000.270012,200
17 Dec 20210.27000.27000.25500.26000.26001,100
16 Dec 20210.25000.27500.25000.25500.255065,200
15 Dec 20210.27500.27500.25000.25500.255049,900
14 Dec 20210.26000.27500.25500.25500.255068,100
13 Dec 20210.27500.27500.26500.27000.270043,200
10 Dec 20210.27500.27500.27500.27500.2750300
09 Dec 20210.26000.28000.25000.25500.255082,200
08 Dec 20210.27000.27000.27000.27000.2700-
07 Dec 20210.28500.28500.26000.27000.27001,400
06 Dec 20210.27000.27000.26000.26000.260028,300
03 Dec 20210.28500.28500.26000.26000.26002,500
02 Dec 20210.28000.28000.27500.27500.2750700
01 Dec 20210.27000.27000.25500.27000.270026,100
30 Nov 20210.25500.27000.25500.26000.260039,300
29 Nov 20210.27000.27000.25500.27000.270061,100
26 Nov 20210.27500.28000.27000.27500.275033,200
25 Nov 20210.28000.28000.27500.28000.280050,300
24 Nov 20210.27500.28500.27000.27000.270015,900
23 Nov 20210.28500.28500.28500.28500.2850-
22 Nov 20210.29500.29500.27500.28500.285040,700
19 Nov 20210.28000.29500.28000.29500.295050,400
18 Nov 20210.29000.29000.28000.28500.285070,200
17 Nov 20210.28500.28500.27500.28500.285020,400
16 Nov 20210.29000.29000.27500.28000.280019,100
15 Nov 20210.28000.29500.27500.27500.275044,400
12 Nov 20210.28500.29500.28000.29500.2950128,400
11 Nov 20210.28500.28500.28500.28500.2850700
10 Nov 20210.29500.29500.29500.29500.29502,100
09 Nov 20210.28500.29500.28500.29000.2900131,100
08 Nov 20210.29000.29000.28500.29000.290038,200
05 Nov 20210.30000.30000.29000.29500.29506,200
03 Nov 20210.29000.29000.29000.29000.2900200
03 Nov 20210.007 Dividend
02 Nov 20210.30000.30000.28500.28500.27803,100
01 Nov 20210.30000.30000.29000.29000.28295,400
29 Oct 20210.29000.29000.28500.29000.282965,700
28 Oct 20210.28500.30000.28500.30000.292626,100
27 Oct 20210.29000.29500.29000.29500.287885,100
26 Oct 20210.29000.30000.29000.29000.2829224,200
25 Oct 20210.30500.30500.29500.29500.2878146,700
22 Oct 20210.29500.30000.29500.30000.2926102,600
21 Oct 20210.30000.30000.29000.30000.2926103,100
20 Oct 20210.30000.30000.29500.30000.292678,200
19 Oct 20210.30000.30000.30000.30000.2926-
18 Oct 20210.29500.30000.29000.30000.292647,400
15 Oct 20210.29500.29500.29500.29500.287840,800
14 Oct 20210.28500.29500.28500.29500.287815,100
13 Oct 20210.29500.29500.29500.29500.287810,100
12 Oct 20210.29500.29500.28500.29500.2878400
11 Oct 20210.29500.29500.28000.29000.282965,300
08 Oct 20210.29500.29500.28500.29500.287843,400
07 Oct 20210.29500.29500.29500.29500.2878-
06 Oct 20210.29500.29500.28500.29500.2878400
05 Oct 20210.29000.29500.28000.29000.2829101,300
04 Oct 20210.29500.29500.29000.29500.287835,500
01 Oct 20210.29000.29500.29000.29000.282912,100
30 Sep 20210.29500.29500.29000.29000.282998,400
29 Sep 20210.29000.29500.29000.29500.28784,000
28 Sep 20210.29500.29500.28000.29000.282935,200
27 Sep 20210.30000.30000.30000.30000.29261,400
24 Sep 20210.29000.29500.28500.29500.2878100,500
23 Sep 20210.29500.29500.29000.29000.282932,300
22 Sep 20210.29500.29500.28500.29500.287817,400
21 Sep 20210.29000.29500.28500.29500.287828,100
20 Sep 20210.30000.30000.28000.29000.2829134,100
17 Sep 20210.30500.30500.28000.29000.2829259,000
16 Sep 20210.30000.30500.30000.30500.297512,900
15 Sep 20210.30000.30000.29000.29500.2878124,300
14 Sep 20210.30000.30000.29500.29500.287878,000
13 Sep 20210.29500.29500.29000.29500.287854,700
10 Sep 20210.30500.30500.29000.30000.292665,300
09 Sep 20210.29500.30500.29500.30500.2975400
08 Sep 20210.30500.30500.30000.30500.297523,800
07 Sep 20210.30500.31000.30000.30500.297560,700
06 Sep 20210.29500.30500.29500.30500.2975175,200
03 Sep 20210.30000.30500.29000.29000.2829110,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...