Singapore markets open in 7 hours 1 minute

Sheng Siong Group Ltd (OV8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.55000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.55001.56001.54001.55001.55002,435,700
24 Jun 20221.55001.56001.54001.55001.55003,431,200
23 Jun 20221.54001.55001.53001.55001.55002,342,700
22 Jun 20221.54001.54001.53001.54001.5400948,200
21 Jun 20221.53001.54001.53001.53001.53001,171,900
20 Jun 20221.53001.54001.53001.54001.5400302,700
17 Jun 20221.53001.54001.52001.53001.53001,702,500
16 Jun 20221.54001.54001.52001.53001.5300905,300
15 Jun 20221.53001.54001.52001.53001.53001,579,000
14 Jun 20221.53001.54001.52001.52001.52001,851,300
13 Jun 20221.53001.54001.52001.53001.53002,284,300
10 Jun 20221.55001.55001.53001.53001.53002,083,100
09 Jun 20221.55001.56001.54001.55001.55002,021,600
08 Jun 20221.55001.55001.54001.54001.54001,618,600
07 Jun 20221.55001.55001.54001.55001.5500262,100
06 Jun 20221.54001.55001.53001.55001.55001,170,500
03 Jun 20221.54001.55001.54001.55001.5500520,900
02 Jun 20221.54001.55001.53001.55001.55001,818,400
01 Jun 20221.54001.55001.54001.54001.54002,409,900
31 May 20221.53001.55001.53001.53001.53002,831,700
30 May 20221.55001.55001.53001.53001.53001,495,900
27 May 20221.54001.55001.54001.55001.55001,229,000
26 May 20221.55001.56001.53001.54001.54005,029,100
25 May 20221.53001.55001.53001.55001.55005,081,500
24 May 20221.53001.54001.51001.53001.53005,771,300
23 May 20221.52001.54001.51001.52001.52003,108,900
20 May 20221.52001.53001.50001.52001.52005,386,500
19 May 20221.54001.54001.50001.52001.52006,486,100
18 May 20221.55001.55001.53001.55001.55001,894,900
17 May 20221.54001.55001.53001.54001.54003,069,500
13 May 20221.54001.55001.52001.55001.55003,382,200
12 May 20221.55001.55001.54001.54001.54002,815,200
11 May 20221.54001.55001.53001.55001.55003,532,400
10 May 20221.52001.56001.51001.54001.54008,362,800
09 May 20221.53001.53001.51001.53001.53003,045,400
09 May 20220.031 Dividend
06 May 20221.54001.56001.54001.55001.51904,737,300
05 May 20221.54001.55001.54001.55001.51901,400,300
04 May 20221.54001.55001.53001.54001.50922,926,300
29 Apr 20221.53001.55001.53001.53001.49943,015,700
28 Apr 20221.53001.53001.52001.53001.4994913,900
27 Apr 20221.52001.53001.51001.52001.48961,889,100
26 Apr 20221.53001.53001.52001.53001.49941,413,700
25 Apr 20221.51001.53001.51001.53001.49941,669,500
22 Apr 20221.51001.52001.50001.51001.47982,076,200
21 Apr 20221.52001.53001.51001.51001.4798785,400
20 Apr 20221.52001.53001.51001.51001.4798303,700
19 Apr 20221.52001.53001.51001.52001.48961,677,900
18 Apr 20221.51001.52001.50001.52001.4896777,400
14 Apr 20221.52001.52001.51001.51001.4798596,100
13 Apr 20221.51001.52001.51001.52001.4896506,900
12 Apr 20221.51001.52001.50001.52001.48962,839,600
11 Apr 20221.52001.52001.51001.52001.48961,086,700
08 Apr 20221.52001.52001.51001.51001.4798623,000
07 Apr 20221.52001.53001.51001.51001.47981,127,800
06 Apr 20221.52001.53001.52001.52001.4896752,400
05 Apr 20221.52001.53001.52001.52001.4896794,700
04 Apr 20221.53001.53001.51001.52001.4896791,500
01 Apr 20221.52001.53001.51001.53001.4994908,000
31 Mar 20221.52001.53001.52001.52001.48961,529,000
30 Mar 20221.53001.53001.51001.53001.49941,362,500
29 Mar 20221.53001.53001.51001.52001.48962,097,500
28 Mar 20221.53001.54001.52001.52001.48961,602,000
25 Mar 20221.52001.53001.52001.52001.48961,064,600
24 Mar 20221.52001.53001.51001.52001.48961,241,200
23 Mar 20221.51001.52001.50001.51001.4798791,300
22 Mar 20221.54001.54001.51001.51001.47985,293,800
21 Mar 20221.54001.54001.53001.54001.5092419,600
18 Mar 20221.53001.54001.52001.54001.50922,038,400
17 Mar 20221.53001.53001.52001.53001.49941,101,900
16 Mar 20221.52001.53001.51001.53001.49942,276,600
15 Mar 20221.52001.52001.51001.52001.48961,461,900
14 Mar 20221.50001.52001.50001.52001.48962,965,500
11 Mar 20221.50001.50001.48001.50001.47001,937,100
10 Mar 20221.50001.52001.50001.50001.47003,231,800
09 Mar 20221.48001.51001.47001.49001.46022,816,700
08 Mar 20221.50001.50001.46001.48001.45043,749,400
07 Mar 20221.50001.51001.48001.50001.47002,044,800
04 Mar 20221.49001.51001.49001.50001.47001,157,300
03 Mar 20221.51001.51001.48001.49001.46025,105,100
02 Mar 20221.51001.52001.50001.51001.4798900,700
01 Mar 20221.52001.53001.51001.52001.48961,357,500
28 Feb 20221.51001.53001.50001.52001.48963,966,600
25 Feb 20221.50001.55001.50001.52001.48964,999,000
24 Feb 20221.51001.51001.48001.49001.46024,378,600
23 Feb 20221.51001.52001.50001.52001.48962,506,400
22 Feb 20221.53001.53001.51001.52001.48962,665,400
21 Feb 20221.53001.54001.52001.54001.50922,315,300
18 Feb 20221.52001.53001.51001.53001.49942,177,600
17 Feb 20221.52001.54001.52001.53001.49941,460,300
16 Feb 20221.52001.54001.52001.53001.49941,275,400
15 Feb 20221.52001.54001.52001.52001.48961,988,900
14 Feb 20221.53001.54001.52001.52001.48962,371,700
11 Feb 20221.53001.54001.52001.54001.50923,505,200
10 Feb 20221.52001.54001.52001.53001.49943,718,200
09 Feb 20221.51001.52001.50001.52001.48962,584,100
08 Feb 20221.50001.52001.50001.52001.48964,193,500
07 Feb 20221.49001.50001.48001.50001.47003,569,700
04 Feb 20221.49001.50001.47001.48001.45041,705,100
03 Feb 20221.49001.51001.48001.49001.46022,976,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...