Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Sheng Siong Group Ltd (OV8.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,793,200 |
| 25 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 2,638,500 |
| 24 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,436,600 |
| 23 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 2,735,400 |
| 22 Jul 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,616,400 |
| 19 Jul 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,975,200 |
| 18 Jul 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 2,179,800 |
| 17 Jul 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,125,200 |
| 16 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 967,900 |
| 15 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 1,153,900 |
| 12 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,184,200 |
| 11 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 1,009,300 |
| 10 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 574,700 |
| 09 Jul 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 2,210,900 |
| 08 Jul 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 1,433,200 |
| 05 Jul 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 3,130,600 |
| 04 Jul 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 1,627,800 |
| 03 Jul 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 2,300,700 |
| 02 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 2,616,800 |
| 01 Jul 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 1,653,000 |
| 28 Jun 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,474,500 |
| 27 Jun 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 726,100 |
| 26 Jun 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,539,200 |
| 25 Jun 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 420,900 |
| 24 Jun 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 688,200 |
| 21 Jun 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 2,947,400 |
| 20 Jun 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 351,600 |
| 19 Jun 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 487,400 |
| 18 Jun 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 532,800 |
| 14 Jun 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 818,500 |
| 13 Jun 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 220,400 |
| 12 Jun 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 343,000 |
| 11 Jun 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,065,900 |
| 10 Jun 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 620,500 |
| 07 Jun 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 383,900 |
| 06 Jun 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,339,000 |
| 05 Jun 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 1,720,500 |
| 04 Jun 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 2,400,900 |
| 03 Jun 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 446,400 |
| 31 May 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 2,324,600 |
| 30 May 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 631,500 |
| 29 May 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 715,800 |
| 28 May 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 691,000 |
| 27 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,237,900 |
| 24 May 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,135,700 |
| 23 May 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 953,300 |
| 21 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 2,931,900 |
| 20 May 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 2,295,500 |
| 17 May 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 965,400 |
| 16 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 693,700 |
| 15 May 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,107,000 |
| 14 May 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,061,000 |
| 13 May 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 2,478,800 |
| 10 May 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,796,900 |
| 09 May 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 1,008,000 |
| 08 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,317,400 |
| 07 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,460,000 |
| 06 May 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 922,100 |
| 03 May 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 877,100 |
| 03 May 2024 | 0.032 Dividend | |||||
| 02 May 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5280 | 3,591,700 |
| 30 Apr 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5182 | 1,509,000 |
| 29 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5182 | 1,185,800 |
| 26 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.4986 | 1,707,100 |
| 25 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5084 | 1,604,000 |
| 24 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.4986 | 751,400 |
| 23 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.4888 | 1,263,300 |
| 22 Apr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.4986 | 2,022,800 |
| 19 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.4692 | 1,812,200 |
| 18 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4692 | 2,372,100 |
| 17 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.4790 | 1,384,400 |
| 16 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4888 | 1,215,400 |
| 15 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.4888 | 546,100 |
| 12 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.4986 | 1,762,100 |
| 11 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5084 | 577,300 |
| 09 Apr 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5084 | 804,100 |
| 08 Apr 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.4986 | 955,200 |
| 05 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.4986 | 822,900 |
| 04 Apr 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.4986 | 325,500 |
| 03 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5084 | 936,600 |
| 02 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.4986 | 928,600 |
| 01 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.4888 | 303,000 |
| 28 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.4986 | 2,363,700 |
| 27 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5084 | 2,522,300 |
| 26 Mar 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4888 | 1,192,000 |
| 25 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.4790 | 467,300 |
| 22 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 2,437,500 |
| 21 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.4692 | 2,841,400 |
| 20 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.4790 | 951,700 |
| 19 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.4790 | 545,900 |
| 18 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 1,764,600 |
| 15 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 1,877,700 |
| 14 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 2,122,000 |
| 13 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4692 | 3,022,900 |
| 12 Mar 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.4790 | 1,635,200 |
| 11 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.4888 | 1,078,100 |
| 08 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4692 | 1,933,100 |
| 07 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 1,630,900 |
| 06 Mar 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4888 | 1,042,700 |
| 05 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.4888 | 1,266,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.