Singapore markets open in 16 minutes

OTS Holdings Limited (OTS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18000.0000 (0.00%)
At close: 03:11PM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.18000.18000.18000.18000.1800-
27 Jan 20230.18000.18000.18000.18000.1800-
26 Jan 20230.18000.18000.18000.18000.1800-
25 Jan 20230.18000.18000.18000.18000.1800-
20 Jan 20230.18000.18000.18000.18000.1800-
19 Jan 20230.18000.18000.18000.18000.1800-
18 Jan 20230.18000.18000.18000.18000.1800-
17 Jan 20230.18000.18000.18000.18000.1800-
16 Jan 20230.18000.18000.18000.18000.1800-
13 Jan 20230.18000.18000.18000.18000.1800900
12 Jan 20230.18000.18000.18000.18000.1800-
11 Jan 20230.18000.18000.18000.18000.1800-
10 Jan 20230.18000.18000.18000.18000.1800100
09 Jan 20230.17000.17000.17000.17000.1700-
06 Jan 20230.17000.17200.17000.17000.17002,000
05 Jan 20230.17700.17700.17700.17700.1770-
04 Jan 20230.17000.17700.17000.17700.1770500
03 Jan 20230.17800.17800.17800.17800.1780-
30 Dec 20220.17800.17800.17800.17800.1780-
29 Dec 20220.17800.17800.17800.17800.1780-
28 Dec 20220.18000.18000.16000.17800.178024,300
27 Dec 20220.17000.17800.17000.17800.17801,600
23 Dec 20220.17800.17800.17800.17800.1780-
22 Dec 20220.17000.17800.17000.17800.17809,900
21 Dec 20220.17000.17800.17000.17800.178020,100
20 Dec 20220.18500.18500.18500.18500.1850-
19 Dec 20220.18500.18500.18500.18500.1850-
16 Dec 20220.18500.18500.18500.18500.1850100
15 Dec 20220.18000.18000.18000.18000.1800-
14 Dec 20220.18000.18000.18000.18000.1800-
13 Dec 20220.18000.18000.18000.18000.1800-
12 Dec 20220.18000.18000.18000.18000.180010,100
09 Dec 20220.18000.18000.18000.18000.180052,500
08 Dec 20220.19000.19000.19000.19000.1900-
07 Dec 20220.19000.19000.19000.19000.1900-
06 Dec 20220.19000.19000.19000.19000.1900-
05 Dec 20220.19000.19000.19000.19000.1900100
02 Dec 20220.17500.18000.17000.18000.180030,100
01 Dec 20220.18000.18000.18000.18000.1800-
30 Nov 20220.18000.18000.18000.18000.180010,000
29 Nov 20220.19900.19900.17500.18000.1800161,200
28 Nov 20220.18000.20000.17900.17900.1790162,300
25 Nov 20220.20000.20000.20000.20000.2000-
24 Nov 20220.20000.20000.20000.20000.2000-
23 Nov 20220.17300.20000.17000.20000.20006,100
22 Nov 20220.18000.18000.17000.17000.17007,300
21 Nov 20220.21500.21500.21500.21500.2150-
18 Nov 20220.21500.21500.21500.21500.2150-
17 Nov 20220.21500.21500.21500.21500.2150-
16 Nov 20220.21500.21500.21500.21500.2150100
15 Nov 20220.19100.19100.19100.19100.1910-
15 Nov 20220.0022 Dividend
14 Nov 20220.19100.19100.19100.19100.1888900
11 Nov 20220.19000.19000.19000.19000.1878-
10 Nov 20220.19000.19000.19000.19000.1878-
09 Nov 20220.19000.19000.19000.19000.1878-
08 Nov 20220.19000.19000.19000.19000.1878-
07 Nov 20220.18500.19000.18500.19000.187820,100
04 Nov 20220.18000.18000.18000.18000.1779-
03 Nov 20220.18000.18000.18000.18000.177929,000
02 Nov 20220.18000.18000.18000.18000.177920,000
01 Nov 20220.18000.18500.18000.18500.182952,100
31 Oct 20220.19900.19900.19900.19900.1967-
28 Oct 20220.19900.19900.19900.19900.1967500
27 Oct 20220.18600.18800.18600.18800.18589,900
26 Oct 20220.18900.18900.18900.18900.1868-
25 Oct 20220.18900.18900.18900.18900.1868100
21 Oct 20220.18800.18800.18800.18800.1858100
20 Oct 20220.18600.18600.18600.18600.1839-
19 Oct 20220.18000.18600.18000.18600.183958,600
18 Oct 20220.18000.18600.18000.18600.1839300
17 Oct 20220.18300.18600.18200.18400.181925,200
14 Oct 20220.18000.20000.18000.18600.1839100,600
13 Oct 20220.18800.18800.17500.18700.184864,500
12 Oct 20220.18000.18600.17900.18400.181913,900
11 Oct 20220.18000.18800.18000.18600.183911,000
10 Oct 20220.18700.18800.18000.18300.180917,600
07 Oct 20220.18000.18800.18000.18700.184838,500
06 Oct 20220.19500.20000.18000.18100.178976,200
05 Oct 20220.19000.19400.16800.19000.187819,000
04 Oct 20220.18000.19000.17900.19000.1878900
03 Oct 20220.19000.19000.15000.15000.148338,700
30 Sept 20220.18000.19500.12000.19500.192824,300
29 Sept 20220.17900.17900.17900.17900.1769-
28 Sept 20220.17900.17900.17900.17900.1769-
27 Sept 20220.17900.17900.17900.17900.1769-
26 Sept 20220.17900.17900.17900.17900.1769-
23 Sept 20220.17900.17900.17900.17900.1769-
22 Sept 20220.17900.17900.16500.17900.17692,500
21 Sept 20220.18000.18000.18000.18000.177930,000
20 Sept 20220.18000.18000.18000.18000.1779-
19 Sept 20220.18000.18000.18000.18000.1779-
16 Sept 20220.18000.18000.18000.18000.177920,000
15 Sept 20220.19000.19000.19000.19000.187820,000
14 Sept 20220.18500.18500.18500.18500.1829-
13 Sept 20220.18500.18500.18500.18500.1829-
12 Sept 20220.18500.18500.18500.18500.1829-
09 Sept 20220.18500.18500.18500.18500.18292,500
08 Sept 20220.18000.18000.18000.18000.1779-
07 Sept 20220.18000.18000.18000.18000.1779-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...