Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,919.59 -246.57 (-0.56%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Sheng Siong Group Ltd (OV8.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,132,600 |
| 07 Dec 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,403,100 |
| 06 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 1,710,100 |
| 05 Dec 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 1,969,200 |
| 04 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,265,100 |
| 01 Dec 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 1,369,400 |
| 30 Nov 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,359,700 |
| 29 Nov 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 743,400 |
| 28 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 859,000 |
| 27 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 998,300 |
| 24 Nov 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 2,008,700 |
| 23 Nov 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 523,100 |
| 22 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 928,900 |
| 21 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,320,400 |
| 20 Nov 2023 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 3,454,400 |
| 17 Nov 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 1,195,800 |
| 16 Nov 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,979,600 |
| 15 Nov 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 629,900 |
| 14 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,508,800 |
| 10 Nov 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 329,500 |
| 09 Nov 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,194,200 |
| 08 Nov 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 3,444,500 |
| 07 Nov 2023 | 1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 3,642,500 |
| 06 Nov 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 741,200 |
| 03 Nov 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,361,700 |
| 02 Nov 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 2,190,000 |
| 01 Nov 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,662,400 |
| 31 Oct 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 5,087,700 |
| 30 Oct 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 3,399,800 |
| 27 Oct 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 3,494,800 |
| 26 Oct 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 1,925,500 |
| 25 Oct 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 1,124,400 |
| 24 Oct 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 2,690,800 |
| 23 Oct 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 569,500 |
| 20 Oct 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 436,000 |
| 19 Oct 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 2,473,700 |
| 18 Oct 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 4,698,900 |
| 17 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,545,300 |
| 16 Oct 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 540,800 |
| 13 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 929,700 |
| 12 Oct 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,900,800 |
| 11 Oct 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 3,149,700 |
| 10 Oct 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 908,300 |
| 09 Oct 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 872,800 |
| 06 Oct 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 845,400 |
| 05 Oct 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 965,800 |
| 04 Oct 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,392,600 |
| 03 Oct 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 990,000 |
| 02 Oct 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,205,900 |
| 29 Sept 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 2,768,200 |
| 28 Sept 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,377,000 |
| 27 Sept 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 1,186,600 |
| 26 Sept 2023 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,537,200 |
| 25 Sept 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 1,056,100 |
| 22 Sept 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 3,051,400 |
| 21 Sept 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 578,300 |
| 20 Sept 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 582,100 |
| 19 Sept 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 2,090,200 |
| 18 Sept 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 605,900 |
| 15 Sept 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,814,100 |
| 14 Sept 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 464,500 |
| 13 Sept 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 2,511,100 |
| 12 Sept 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 1,351,500 |
| 11 Sept 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 2,963,100 |
| 08 Sept 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 719,600 |
| 07 Sept 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 480,100 |
| 06 Sept 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 878,000 |
| 05 Sept 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,123,000 |
| 04 Sept 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,801,600 |
| 31 Aug 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 2,734,300 |
| 30 Aug 2023 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 541,100 |
| 29 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,644,600 |
| 28 Aug 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,426,900 |
| 25 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 2,349,900 |
| 24 Aug 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 786,600 |
| 23 Aug 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 2,182,600 |
| 22 Aug 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,960,600 |
| 21 Aug 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 3,068,600 |
| 18 Aug 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 1,851,300 |
| 17 Aug 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 2,100,300 |
| 17 Aug 2023 | 0.0305 Dividend | |||||
| 16 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 1,256,800 |
| 15 Aug 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.5795 | 2,417,500 |
| 14 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.5893 | 967,200 |
| 11 Aug 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 1,122,000 |
| 10 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 728,700 |
| 08 Aug 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5795 | 3,548,900 |
| 07 Aug 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 2,223,500 |
| 04 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 1,925,100 |
| 03 Aug 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 1,440,600 |
| 02 Aug 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.5697 | 2,267,700 |
| 01 Aug 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.5795 | 3,968,200 |
| 31 Jul 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6089 | 1,892,500 |
| 28 Jul 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6089 | 2,812,300 |
| 27 Jul 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5795 | 1,344,400 |
| 26 Jul 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 781,700 |
| 25 Jul 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 592,400 |
| 24 Jul 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5697 | 979,100 |
| 21 Jul 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 691,000 |
| 20 Jul 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5795 | 987,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.