Singapore markets closed

Sheng Siong Group Ltd (OV8.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.50000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.51001.51001.50001.50001.5000965,400
16 May 20241.51001.52001.50001.50001.5000693,700
15 May 20241.51001.51001.49001.51001.51002,107,000
14 May 20241.51001.51001.50001.50001.50002,061,000
13 May 20241.50001.51001.49001.50001.50002,478,800
10 May 20241.50001.51001.50001.50001.50001,796,900
09 May 20241.52001.52001.50001.50001.50001,008,000
08 May 20241.51001.52001.50001.52001.52001,317,400
07 May 20241.51001.52001.50001.51001.51001,460,000
06 May 20241.52001.53001.50001.51001.5100922,100
03 May 20241.54001.54001.52001.52001.5200877,100
03 May 20240.032 Dividend
02 May 20241.56001.58001.54001.56001.52803,591,700
30 Apr 20241.55001.56001.54001.55001.51821,509,000
29 Apr 20241.53001.55001.53001.55001.51821,185,800
26 Apr 20241.55001.55001.52001.53001.49861,707,100
25 Apr 20241.53001.55001.53001.54001.50841,604,000
24 Apr 20241.53001.54001.52001.53001.4986751,400
23 Apr 20241.53001.54001.51001.52001.48881,263,300
22 Apr 20241.51001.53001.51001.53001.49862,022,800
19 Apr 20241.51001.52001.50001.50001.46921,812,200
18 Apr 20241.51001.53001.50001.50001.46922,372,100
17 Apr 20241.51001.53001.50001.51001.47901,384,400
16 Apr 20241.52001.53001.51001.52001.48881,215,400
15 Apr 20241.52001.53001.52001.52001.4888546,100
12 Apr 20241.54001.54001.51001.53001.49861,762,100
11 Apr 20241.54001.54001.53001.54001.5084577,300
09 Apr 20241.53001.55001.53001.54001.5084804,100
08 Apr 20241.53001.54001.53001.53001.4986955,200
05 Apr 20241.53001.54001.52001.53001.4986822,900
04 Apr 20241.54001.54001.53001.53001.4986325,500
03 Apr 20241.53001.54001.52001.54001.5084936,600
02 Apr 20241.53001.54001.52001.53001.4986928,600
01 Apr 20241.53001.53001.52001.52001.4888303,000
28 Mar 20241.55001.55001.52001.53001.49862,363,700
27 Mar 20241.53001.55001.52001.54001.50842,522,300
26 Mar 20241.51001.53001.51001.52001.48881,192,000
25 Mar 20241.51001.52001.51001.51001.4790467,300
22 Mar 20241.51001.52001.50001.51001.47902,437,500
21 Mar 20241.51001.52001.50001.50001.46922,841,400
20 Mar 20241.51001.52001.51001.51001.4790951,700
19 Mar 20241.51001.52001.51001.51001.4790545,900
18 Mar 20241.51001.52001.50001.51001.47901,764,600
15 Mar 20241.51001.52001.50001.51001.47901,877,700
14 Mar 20241.51001.52001.50001.51001.47902,122,000
13 Mar 20241.52001.52001.50001.50001.46923,022,900
12 Mar 20241.52001.54001.51001.51001.47901,635,200
11 Mar 20241.50001.52001.50001.52001.48881,078,100
08 Mar 20241.51001.51001.50001.50001.46921,933,100
07 Mar 20241.51001.52001.50001.51001.47901,630,900
06 Mar 20241.52001.53001.51001.52001.48881,042,700
05 Mar 20241.50001.52001.50001.52001.48881,266,700
04 Mar 20241.53001.53001.50001.51001.47902,635,700
01 Mar 20241.55001.55001.52001.54001.50841,601,000
29 Feb 20241.56001.57001.55001.55001.51822,676,300
28 Feb 20241.56001.57001.55001.56001.52801,449,300
27 Feb 20241.56001.57001.55001.56001.52802,807,400
26 Feb 20241.57001.57001.55001.56001.5280893,400
23 Feb 20241.56001.57001.55001.57001.5378810,800
22 Feb 20241.57001.57001.55001.56001.5280896,200
21 Feb 20241.57001.58001.55001.57001.53781,429,700
20 Feb 20241.56001.58001.56001.57001.53781,258,100
19 Feb 20241.56001.56001.55001.56001.5280433,900
16 Feb 20241.55001.56001.55001.56001.5280836,300
15 Feb 20241.55001.55001.54001.55001.5182590,000
14 Feb 20241.55001.56001.54001.54001.50842,995,900
13 Feb 20241.54001.56001.54001.55001.5182969,100
09 Feb 20241.55001.55001.53001.54001.50841,383,600
08 Feb 20241.56001.56001.55001.56001.5280606,700
07 Feb 20241.56001.56001.55001.55001.5182793,800
06 Feb 20241.55001.56001.55001.55001.5182904,000
05 Feb 20241.56001.57001.55001.55001.51821,195,100
02 Feb 20241.56001.57001.56001.56001.5280666,400
01 Feb 20241.57001.57001.55001.55001.51821,165,000
31 Jan 20241.56001.57001.55001.56001.5280716,400
30 Jan 20241.56001.57001.55001.56001.52802,267,600
29 Jan 20241.56001.57001.56001.56001.5280440,100
26 Jan 20241.56001.58001.55001.56001.52802,096,400
25 Jan 20241.56001.57001.56001.56001.5280861,400
24 Jan 20241.57001.58001.56001.57001.53781,512,400
23 Jan 20241.56001.57001.56001.57001.5378366,600
22 Jan 20241.57001.58001.56001.56001.52801,391,200
19 Jan 20241.58001.58001.56001.57001.5378940,000
18 Jan 20241.58001.58001.57001.57001.5378346,600
17 Jan 20241.57001.59001.57001.58001.54761,565,600
16 Jan 20241.57001.58001.56001.57001.53781,127,300
15 Jan 20241.57001.58001.57001.57001.5378752,700
12 Jan 20241.58001.58001.57001.57001.5378575,300
11 Jan 20241.57001.59001.56001.58001.54762,177,500
10 Jan 20241.57001.58001.56001.56001.52801,120,400
09 Jan 20241.57001.58001.57001.57001.5378701,700
08 Jan 20241.57001.58001.56001.57001.53781,109,500
05 Jan 20241.56001.57001.56001.57001.53781,306,800
04 Jan 20241.59001.59001.56001.57001.53781,397,400
03 Jan 20241.58001.59001.57001.58001.54761,299,000
02 Jan 20241.61001.61001.58001.59001.55742,837,700
29 Dec 20231.61001.61001.60001.60001.5672924,400
28 Dec 20231.61001.62001.60001.61001.57701,488,800
27 Dec 20231.59001.61001.58001.61001.57702,072,900
26 Dec 20231.59001.59001.58001.59001.5574496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...