Singapore markets close in 6 hours 25 minutes

PropNex Limited (OYY.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.87500.0000 (0.00%)
As of 10:18AM SGT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.87500.87500.87500.87500.87508,500
29 May 20240.86500.88000.86500.87500.875072,700
28 May 20240.86500.87500.86500.87000.8700154,800
27 May 20240.87000.87000.86500.86500.8650100,100
24 May 20240.86500.87500.85500.87500.8750138,700
23 May 20240.87500.87500.86500.86500.8650257,900
21 May 20240.87500.87500.87000.87500.8750140,600
20 May 20240.87000.87500.87000.87500.875042,700
17 May 20240.87000.87000.86500.87000.8700191,200
16 May 20240.87000.87500.87000.87000.8700203,600
15 May 20240.87000.88000.86500.88000.880084,600
14 May 20240.88000.88000.87000.87000.8700209,100
13 May 20240.87500.88000.87000.88000.880098,100
10 May 20240.87000.87500.87000.87500.8750126,900
09 May 20240.87500.87500.87000.87000.870039,500
08 May 20240.87500.88500.87500.88000.8800154,700
07 May 20240.88000.88000.87000.88000.8800161,800
06 May 20240.89000.89000.87000.88000.8800225,200
03 May 20240.88500.89500.88500.88500.8850264,000
02 May 20240.88500.89000.88000.88500.8850128,700
30 Apr 20240.90000.90000.88000.88500.8850361,400
30 Apr 20240.035 Dividend
29 Apr 20240.91000.91000.90500.91000.8750263,000
26 Apr 20240.90500.91500.90500.91000.8750231,000
25 Apr 20240.91500.91500.90500.91000.8750412,300
24 Apr 20240.91500.92500.91000.91500.8798733,600
23 Apr 20240.91500.92500.91500.91500.8798187,200
22 Apr 20240.91500.92000.91000.91000.8750110,200
19 Apr 20240.92000.92500.91500.91500.8798151,700
18 Apr 20240.92000.92500.91000.92000.8846167,000
17 Apr 20240.91000.92000.91000.92000.884680,000
16 Apr 20240.92000.92000.91000.91000.8750230,000
15 Apr 20240.92500.92500.90500.92000.8846122,700
12 Apr 20240.92500.92500.92000.92500.889479,900
11 Apr 20240.92000.92500.91500.92500.8894165,800
09 Apr 20240.92000.93000.91000.92500.8894233,500
08 Apr 20240.91500.92000.90500.92000.8846170,000
05 Apr 20240.91500.92000.91000.91500.879854,700
04 Apr 20240.92000.92000.91500.91500.8798180,600
03 Apr 20240.92000.93000.91000.91500.8798342,100
02 Apr 20240.92500.93000.91500.92000.8846164,400
01 Apr 20240.92000.94500.92000.92500.8894612,100
28 Mar 20240.91500.92500.91500.92000.884653,600
27 Mar 20240.92000.92500.91500.91500.8798161,200
26 Mar 20240.92000.92500.91500.91500.879836,800
25 Mar 20240.92000.92000.91500.91500.8798151,800
22 Mar 20240.92000.93000.92000.92000.8846294,800
21 Mar 20240.91000.92500.91000.92000.8846366,600
20 Mar 20240.90500.91500.90500.90500.8702237,000
19 Mar 20240.89500.92000.89000.90500.8702394,800
18 Mar 20240.89000.89500.88500.89000.8558267,100
15 Mar 20240.88500.90000.88000.89000.8558313,600
14 Mar 20240.88500.89000.88000.88500.8510182,700
13 Mar 20240.89500.89500.88000.88500.8510180,200
12 Mar 20240.89000.90000.88500.89500.8606105,200
11 Mar 20240.88500.90000.88500.89000.8558316,500
08 Mar 20240.88500.89500.88000.89000.8558132,100
07 Mar 20240.89000.89000.87000.88000.8462659,000
06 Mar 20240.86500.87000.86500.86500.8317323,000
05 Mar 20240.87500.88000.86500.86500.8317166,600
04 Mar 20240.86500.90000.86000.87500.8413705,700
01 Mar 20240.87500.88500.86500.86500.8317500,100
29 Feb 20240.90000.90000.87500.87500.8413469,000
28 Feb 20240.89500.90000.87000.90000.8654474,700
27 Feb 20240.87500.89500.87500.89500.8606296,800
26 Feb 20240.89000.89000.86500.87500.8413401,300
23 Feb 20240.89500.90000.87500.88500.8510466,700
22 Feb 20240.89500.90000.89000.90000.8654164,400
21 Feb 20240.89500.90000.89000.89500.8606452,800
20 Feb 20240.90500.90500.89500.90000.8654359,100
19 Feb 20240.90500.90500.89000.90500.8702324,600
16 Feb 20240.89000.91000.89000.90500.8702286,400
15 Feb 20240.90000.90500.89000.89000.8558868,000
14 Feb 20240.90500.91000.89500.90000.8654119,700
13 Feb 20240.91500.91500.90000.91000.8750297,600
09 Feb 20240.91500.91500.90500.90500.8702139,200
08 Feb 20240.91000.92000.90500.91500.8798188,700
07 Feb 20240.90000.90500.89500.90500.8702195,300
06 Feb 20240.90500.90500.90000.90000.8654120,100
05 Feb 20240.92000.92000.90000.90500.8702453,000
02 Feb 20240.92500.92500.92000.92000.8846142,700
01 Feb 20240.93500.93500.91500.92000.8846164,000
31 Jan 20240.92500.94000.92000.93500.8990382,400
30 Jan 20240.91500.93500.91500.92500.8894375,600
29 Jan 20240.90500.93500.90500.92000.8846581,300
26 Jan 20240.91000.91500.90500.90500.8702427,900
25 Jan 20240.91000.91500.90500.91000.8750203,000
24 Jan 20240.91000.91000.90500.91000.875069,600
23 Jan 20240.91000.91500.90500.91000.8750100,100
22 Jan 20240.90500.91500.90500.91000.875080,600
19 Jan 20240.91000.91500.90500.90500.870236,100
18 Jan 20240.91500.91500.90500.90500.8702147,200
17 Jan 20240.91500.93000.91000.91500.8798263,300
16 Jan 20240.92000.92000.91000.91000.875062,600
15 Jan 20240.91500.92500.91000.92000.8846157,300
12 Jan 20240.91500.92000.91000.91500.8798159,000
11 Jan 20240.91500.92000.91000.91000.875063,500
10 Jan 20240.93000.93000.91000.91000.8750329,400
09 Jan 20240.93500.94000.93000.93500.8990762,200
08 Jan 20240.92500.94000.92500.93500.8990206,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...