Singapore markets closed

Sheng Siong Group Ltd (OV8.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5800+0.0100 (+0.64%)
At close: 05:04PM SGT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.57001.59001.57001.58001.58001,132,600
07 Dec 20231.56001.58001.56001.57001.57001,403,100
06 Dec 20231.56001.57001.55001.56001.56001,710,100
05 Dec 20231.56001.58001.55001.55001.55001,969,200
04 Dec 20231.57001.57001.55001.55001.55002,265,100
01 Dec 20231.56001.57001.55001.57001.57001,369,400
30 Nov 20231.58001.59001.56001.56001.56002,359,700
29 Nov 20231.59001.60001.59001.59001.5900743,400
28 Nov 20231.59001.60001.58001.59001.5900859,000
27 Nov 20231.60001.60001.58001.59001.5900998,300
24 Nov 20231.58001.60001.58001.60001.60002,008,700
23 Nov 20231.59001.59001.58001.58001.5800523,100
22 Nov 20231.60001.60001.58001.59001.5900928,900
21 Nov 20231.60001.60001.58001.60001.60001,320,400
20 Nov 20231.56001.60001.56001.60001.60003,454,400
17 Nov 20231.55001.59001.55001.57001.57001,195,800
16 Nov 20231.57001.57001.55001.55001.55001,979,600
15 Nov 20231.59001.59001.57001.58001.5800629,900
14 Nov 20231.59001.60001.58001.59001.59001,508,800
10 Nov 20231.59001.59001.58001.58001.5800329,500
09 Nov 20231.60001.60001.58001.59001.59001,194,200
08 Nov 20231.59001.62001.59001.59001.59003,444,500
07 Nov 20231.56001.59001.55001.57001.57003,642,500
06 Nov 20231.58001.59001.55001.56001.5600741,200
03 Nov 20231.58001.58001.57001.57001.57001,361,700
02 Nov 20231.57001.58001.56001.57001.57002,190,000
01 Nov 20231.55001.57001.55001.55001.55001,662,400
31 Oct 20231.52001.56001.52001.55001.55005,087,700
30 Oct 20231.47001.52001.47001.52001.52003,399,800
27 Oct 20231.48001.48001.46001.47001.47003,494,800
26 Oct 20231.47001.48001.47001.47001.47001,925,500
25 Oct 20231.49001.49001.47001.47001.47001,124,400
24 Oct 20231.47001.51001.46001.49001.49002,690,800
23 Oct 20231.48001.48001.47001.47001.4700569,500
20 Oct 20231.48001.48001.47001.48001.4800436,000
19 Oct 20231.47001.49001.46001.48001.48002,473,700
18 Oct 20231.49001.50001.48001.48001.48004,698,900
17 Oct 20231.50001.51001.49001.50001.50001,545,300
16 Oct 20231.50001.51001.50001.51001.5100540,800
13 Oct 20231.50001.51001.49001.50001.5000929,700
12 Oct 20231.50001.51001.49001.50001.50001,900,800
11 Oct 20231.52001.52001.49001.51001.51003,149,700
10 Oct 20231.51001.52001.51001.52001.5200908,300
09 Oct 20231.51001.52001.50001.51001.5100872,800
06 Oct 20231.53001.53001.51001.51001.5100845,400
05 Oct 20231.51001.53001.51001.53001.5300965,800
04 Oct 20231.50001.52001.49001.51001.51002,392,600
03 Oct 20231.51001.52001.50001.50001.5000990,000
02 Oct 20231.52001.52001.50001.51001.51001,205,900
29 Sept 20231.51001.52001.50001.52001.52002,768,200
28 Sept 20231.51001.51001.50001.50001.50001,377,000
27 Sept 20231.51001.52001.50001.51001.51001,186,600
26 Sept 20231.52001.52001.51001.51001.51002,537,200
25 Sept 20231.52001.53001.51001.52001.52001,056,100
22 Sept 20231.52001.53001.50001.52001.52003,051,400
21 Sept 20231.52001.53001.52001.52001.5200578,300
20 Sept 20231.53001.53001.52001.53001.5300582,100
19 Sept 20231.53001.54001.52001.53001.53002,090,200
18 Sept 20231.54001.54001.53001.53001.5300605,900
15 Sept 20231.55001.56001.54001.54001.54001,814,100
14 Sept 20231.56001.56001.54001.55001.5500464,500
13 Sept 20231.57001.58001.54001.56001.56002,511,100
12 Sept 20231.58001.58001.56001.57001.57001,351,500
11 Sept 20231.54001.59001.54001.58001.58002,963,100
08 Sept 20231.54001.55001.53001.54001.5400719,600
07 Sept 20231.54001.54001.53001.54001.5400480,100
06 Sept 20231.54001.55001.53001.54001.5400878,000
05 Sept 20231.55001.56001.54001.54001.54001,123,000
04 Sept 20231.52001.55001.52001.55001.55001,801,600
31 Aug 20231.53001.54001.52001.52001.52002,734,300
30 Aug 20231.53001.54001.53001.53001.5300541,100
29 Aug 20231.54001.55001.53001.53001.53001,644,600
28 Aug 20231.55001.56001.54001.54001.54001,426,900
25 Aug 20231.54001.55001.53001.55001.55002,349,900
24 Aug 20231.54001.55001.53001.54001.5400786,600
23 Aug 20231.53001.54001.51001.54001.54002,182,600
22 Aug 20231.55001.55001.53001.53001.53001,960,600
21 Aug 20231.57001.57001.55001.55001.55003,068,600
18 Aug 20231.57001.57001.56001.57001.57001,851,300
17 Aug 20231.58001.59001.56001.58001.58002,100,300
17 Aug 20230.0305 Dividend
16 Aug 20231.61001.62001.60001.61001.57951,256,800
15 Aug 20231.61001.63001.61001.61001.57952,417,500
14 Aug 20231.61001.62001.60001.62001.5893967,200
11 Aug 20231.60001.62001.60001.61001.57951,122,000
10 Aug 20231.60001.61001.60001.61001.5795728,700
08 Aug 20231.60001.61001.59001.61001.57953,548,900
07 Aug 20231.61001.61001.60001.61001.57952,223,500
04 Aug 20231.60001.61001.60001.61001.57951,925,100
03 Aug 20231.60001.61001.60001.60001.56971,440,600
02 Aug 20231.61001.62001.60001.60001.56972,267,700
01 Aug 20231.64001.64001.61001.61001.57953,968,200
31 Jul 20231.64001.64001.63001.64001.60891,892,500
28 Jul 20231.61001.64001.60001.64001.60892,812,300
27 Jul 20231.60001.61001.60001.61001.57951,344,400
26 Jul 20231.60001.61001.60001.60001.5697781,700
25 Jul 20231.61001.61001.60001.60001.5697592,400
24 Jul 20231.61001.61001.60001.60001.5697979,100
21 Jul 20231.61001.62001.60001.61001.5795691,000
20 Jul 20231.61001.62001.60001.61001.5795987,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...