Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,288.61 +4,112.37 (+6.12%) CMC Crypto 200
1,536.28 +47.73 (+3.21%)
Sheng Siong Group Ltd (OV8.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:13PM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 May 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 8,305,900 |
| 06 May 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 6,504,400 |
| 03 May 2024 | 0.032 Dividend | |||||
| 29 Apr 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5200 | 1.4888 | 7,163,600 |
| 22 Apr 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.4986 | 7,348,600 |
| 15 Apr 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.4692 | 7,330,200 |
| 08 Apr 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.4986 | 4,098,700 |
| 01 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.4986 | 3,316,600 |
| 25 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.4986 | 6,545,300 |
| 18 Mar 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4790 | 8,541,100 |
| 11 Mar 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5100 | 1.4790 | 9,735,900 |
| 04 Mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4692 | 8,509,100 |
| 26 Feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5084 | 9,427,400 |
| 19 Feb 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5378 | 4,828,700 |
| 12 Feb 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5280 | 5,391,300 |
| 05 Feb 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5400 | 1.5084 | 4,883,200 |
| 29 Jan 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5280 | 5,255,500 |
| 22 Jan 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5280 | 6,228,000 |
| 15 Jan 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5378 | 4,732,200 |
| 08 Jan 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5378 | 5,684,400 |
| 01 Jan 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5378 | 6,840,900 |
| 25 Dec 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.5672 | 4,983,000 |
| 18 Dec 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5574 | 6,528,000 |
| 11 Dec 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5280 | 15,156,200 |
| 04 Dec 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5476 | 8,480,100 |
| 27 Nov 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5378 | 6,329,800 |
| 20 Nov 2023 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5672 | 8,235,500 |
| 13 Nov 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5378 | 5,314,100 |
| 06 Nov 2023 | 1.5800 | 1.6200 | 1.5500 | 1.5800 | 1.5476 | 9,351,900 |
| 30 Oct 2023 | 1.4700 | 1.5800 | 1.4700 | 1.5700 | 1.5378 | 13,701,600 |
| 23 Oct 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4700 | 1.4398 | 9,805,000 |
| 16 Oct 2023 | 1.5000 | 1.5100 | 1.4600 | 1.4800 | 1.4496 | 9,694,700 |
| 09 Oct 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4692 | 7,761,300 |
| 02 Oct 2023 | 1.5200 | 1.5300 | 1.4900 | 1.5100 | 1.4790 | 6,399,700 |
| 25 Sept 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.4888 | 8,925,100 |
| 18 Sept 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.4888 | 6,907,900 |
| 11 Sept 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5400 | 1.5084 | 9,104,300 |
| 04 Sept 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5084 | 5,002,300 |
| 28 Aug 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.4888 | 6,346,900 |
| 21 Aug 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5182 | 10,348,300 |
| 17 Aug 2023 | 0.0305 Dividend | |||||
| 14 Aug 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5700 | 1.5087 | 8,593,100 |
| 07 Aug 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.5471 | 7,623,100 |
| 31 Jul 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6100 | 1.5471 | 11,494,100 |
| 24 Jul 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.5759 | 6,509,900 |
| 17 Jul 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.5471 | 3,777,100 |
| 10 Jul 2023 | 1.6100 | 1.6300 | 1.5900 | 1.6300 | 1.5663 | 8,579,300 |
| 03 Jul 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6100 | 1.5471 | 5,427,400 |
| 26 Jun 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.5759 | 6,573,200 |
| 19 Jun 2023 | 1.6400 | 1.6900 | 1.6300 | 1.6400 | 1.5759 | 8,331,300 |
| 12 Jun 2023 | 1.6100 | 1.6500 | 1.6000 | 1.6300 | 1.5663 | 9,370,200 |
| 05 Jun 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.5471 | 6,691,300 |
| 29 May 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.5471 | 9,439,200 |
| 22 May 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.5855 | 7,074,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.