Singapore markets closed

OTS Holdings Limited (OTS.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.18900.0000 (0.00%)
At close: 03:42PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.18900.18900.18900.18900.1890-
23 Jun 20220.18900.18900.18900.18900.189010,000
22 Jun 20220.18900.18900.18900.18900.1890-
21 Jun 20220.18900.18900.18900.18900.1890-
20 Jun 20220.18900.18900.18900.18900.1890-
17 Jun 20220.18900.18900.18900.18900.1890-
16 Jun 20220.19000.20000.18700.18900.189030,000
15 Jun 20220.21000.21000.21000.21000.2100100,500
14 Jun 20220.20500.20500.19000.19300.193027,000
13 Jun 20220.20500.20500.20000.20000.20006,800
10 Jun 20220.20000.20000.20000.20000.20002,500
09 Jun 20220.21500.21500.21500.21500.21507,500
08 Jun 20220.20000.20000.19500.19500.195079,400
07 Jun 20220.20500.20500.20500.20500.20502,000
06 Jun 20220.22000.22000.20500.20500.20504,800
03 Jun 20220.22000.22000.22000.22000.2200-
02 Jun 20220.22000.22000.22000.22000.22004,000
01 Jun 20220.20000.20000.20000.20000.2000-
31 May 20220.20500.20500.20000.20000.200020,400
30 May 20220.21000.21000.20000.20000.200097,000
27 May 20220.21000.21000.21000.21000.2100100
26 May 20220.21000.21000.21000.21000.2100-
25 May 20220.21000.21000.21000.21000.210016,900
24 May 20220.21500.21500.20500.21000.2100186,400
23 May 20220.23000.23000.23000.23000.2300-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...