Singapore markets close in 39 minutes

Centurion Corporation Limited (OU8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3550+0.0050 (+1.43%)
As of 03:56PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.35000.35500.35000.35500.355076,400
23 May 20220.34500.35500.34500.35000.3500323,400
20 May 20220.35000.35500.34500.35500.35502,028,400
19 May 20220.35000.35000.34500.35000.350051,000
18 May 20220.35000.35500.35000.35500.3550174,400
17 May 20220.34500.35000.34000.35000.3500335,400
13 May 20220.34000.34500.34000.34500.3450373,500
12 May 20220.34000.34500.33500.34500.34501,089,900
11 May 20220.35500.35500.34000.34000.3400572,900
10 May 20220.35000.35000.34500.34500.3450697,100
09 May 20220.36500.36500.35500.35500.3550279,900
09 May 20220.005 Dividend
06 May 20220.37000.37000.36500.36500.3600120,600
05 May 20220.37000.37500.37000.37000.364911,100
04 May 20220.37000.37000.37000.37000.364961,800
29 Apr 20220.37500.37500.37000.37000.364918,200
28 Apr 20220.37000.37500.37000.37500.369917,400
27 Apr 20220.37500.37500.36500.36500.3600252,500
26 Apr 20220.37000.37500.37000.37500.3699149,100
25 Apr 20220.37500.37500.37000.37500.3699246,500
22 Apr 20220.37000.37500.36500.37500.369978,100
21 Apr 20220.36500.37000.36500.37000.364918,800
20 Apr 20220.37500.37500.36500.36500.3600740,700
19 Apr 20220.37500.38000.37500.37500.3699167,200
18 Apr 20220.38000.38000.37000.37000.3649212,200
14 Apr 20220.37500.38000.37500.38000.3748360,800
13 Apr 20220.37500.38000.37500.37500.3699180,500
12 Apr 20220.37000.37500.37000.37500.3699138,500
11 Apr 20220.38000.38000.37000.37000.3649196,100
08 Apr 20220.37500.38000.37500.38000.3748326,800
07 Apr 20220.38000.38000.37500.37500.3699169,500
06 Apr 20220.38000.38500.38000.38000.3748151,800
05 Apr 20220.37500.38000.37000.38000.3748507,600
04 Apr 20220.36500.38000.36500.37500.3699916,700
01 Apr 20220.35500.36500.35500.36500.3600264,100
31 Mar 20220.36000.36000.35500.35500.350131,200
30 Mar 20220.36000.36000.36000.36000.3551253,300
29 Mar 20220.36000.36000.35500.36000.3551161,500
28 Mar 20220.36000.36000.35000.35500.3501412,800
25 Mar 20220.36000.36500.36000.36000.3551190,800
24 Mar 20220.35000.36000.35000.35500.3501247,400
23 Mar 20220.35000.35000.34500.35000.345266,800
22 Mar 20220.34500.35000.34500.35000.345274,300
21 Mar 20220.35000.35000.34500.34500.3403117,600
18 Mar 20220.35000.35000.34000.35000.3452134,100
17 Mar 20220.33500.35000.33500.35000.3452115,700
16 Mar 20220.34000.34000.33500.34000.3353247,000
15 Mar 20220.34000.34000.33000.34000.3353166,200
14 Mar 20220.34500.34500.34000.34000.335353,500
11 Mar 20220.34500.34500.34500.34500.340341,400
10 Mar 20220.34500.34500.34000.34500.3403162,600
09 Mar 20220.34000.34500.33500.34500.3403198,100
08 Mar 20220.34000.34000.33500.33500.330453,700
07 Mar 20220.34000.34000.34000.34000.3353497,800
04 Mar 20220.34000.34000.34000.34000.33532,800
03 Mar 20220.34500.34500.34500.34500.340376,000
02 Mar 20220.34500.34500.34000.34000.335322,600
01 Mar 20220.34500.34500.34500.34500.3403102,100
28 Feb 20220.35000.35000.34000.35000.3452105,400
25 Feb 20220.35000.35000.34000.35000.3452876,800
24 Feb 20220.36500.36500.35500.36000.3551293,900
23 Feb 20220.36000.37000.36000.37000.3649333,100
22 Feb 20220.36500.36500.36000.36000.3551220,800
21 Feb 20220.36500.37000.35500.37000.36491,124,200
18 Feb 20220.33500.33500.33000.33500.330472,800
17 Feb 20220.33500.33500.33500.33500.3304349,800
16 Feb 20220.33000.34000.33000.34000.335336,200
15 Feb 20220.33500.33500.33500.33500.330483,600
14 Feb 20220.33000.33500.33000.33500.330441,300
11 Feb 20220.33000.33500.33000.33500.330413,800
10 Feb 20220.33500.33500.33500.33500.3304200
09 Feb 20220.33000.33500.33000.33500.3304400
08 Feb 20220.33500.33500.33000.33000.325560,000
07 Feb 20220.33000.33000.33000.33000.3255900
04 Feb 20220.33000.33000.33000.33000.325538,900
03 Feb 20220.33500.33500.32500.32500.320585,000
31 Jan 20220.32500.32500.32500.32500.3205124,200
28 Jan 20220.33000.33000.32500.33000.3255630,100
27 Jan 20220.32500.33000.32500.33000.325587,600
26 Jan 20220.33000.33000.33000.33000.325530,200
25 Jan 20220.33000.33000.33000.33000.3255390,800
24 Jan 20220.32500.33000.32500.33000.325550,000
21 Jan 20220.33000.33000.33000.33000.325579,300
20 Jan 20220.32500.33000.32500.33000.3255179,800
19 Jan 20220.33000.33000.33000.33000.325533,100
18 Jan 20220.33000.33000.33000.33000.3255-
17 Jan 20220.33500.33500.33000.33000.325563,500
14 Jan 20220.33000.33500.32500.33500.330413,100
13 Jan 20220.33500.33500.33500.33500.33045,000
12 Jan 20220.32500.33000.32500.32500.320535,500
11 Jan 20220.32500.33500.32500.33500.330461,600
10 Jan 20220.33000.33500.33000.33500.33044,300
07 Jan 20220.33000.33000.33000.33000.325532,600
06 Jan 20220.33000.33000.33000.33000.3255139,400
05 Jan 20220.33000.33000.32500.33000.325540,300
04 Jan 20220.33000.33500.33000.33000.325549,400
03 Jan 20220.33000.33000.33000.33000.32552,000
31 Dec 20210.33500.33500.33000.33000.325510,600
30 Dec 20210.33000.33000.33000.33000.3255161,700
29 Dec 20210.33000.33500.33000.33500.330449,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...