Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,616.10 -122.78 (-0.50%) CMC Crypto 200
574.64 +3.36 (+0.59%)
PropNex Limited (OYY.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 63,900 |
| 11 Aug 2022 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 120,100 |
| 10 Aug 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 400,500 |
| 08 Aug 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 72,300 |
| 05 Aug 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 568,500 |
| 04 Aug 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 140,000 |
| 03 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 175,700 |
| 02 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 190,800 |
| 01 Aug 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 65,100 |
| 29 Jul 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 167,700 |
| 28 Jul 2022 | 1.5800 | 1.7100 | 1.5800 | 1.6900 | 1.6900 | 316,100 |
| 27 Jul 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 270,400 |
| 26 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 63,400 |
| 25 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 68,700 |
| 22 Jul 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 22,400 |
| 21 Jul 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 35,200 |
| 20 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 27,200 |
| 19 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 78,600 |
| 18 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 46,600 |
| 15 Jul 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 90,800 |
| 14 Jul 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 109,100 |
| 13 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 69,600 |
| 12 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 42,400 |
| 08 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 108,400 |
| 07 Jul 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 49,000 |
| 06 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 36,300 |
| 05 Jul 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 148,900 |
| 04 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 22,400 |
| 01 Jul 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 72,100 |
| 30 Jun 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 45,200 |
| 29 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 63,300 |
| 28 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 125,000 |
| 27 Jun 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 54,000 |
| 24 Jun 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 147,500 |
| 23 Jun 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 94,300 |
| 22 Jun 2022 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 366,100 |
| 21 Jun 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 81,300 |
| 20 Jun 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 213,100 |
| 17 Jun 2022 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 223,800 |
| 16 Jun 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 187,500 |
| 15 Jun 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 89,600 |
| 14 Jun 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 187,500 |
| 13 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 95,500 |
| 10 Jun 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 142,200 |
| 09 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 64,400 |
| 08 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 53,900 |
| 07 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 8,000 |
| 06 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 69,800 |
| 03 Jun 2022 | 1.6900 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 73,100 |
| 02 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 11,800 |
| 01 Jun 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 64,000 |
| 31 May 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 72,000 |
| 30 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 159,200 |
| 27 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 157,900 |
| 26 May 2022 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 103,200 |
| 25 May 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 165,100 |
| 24 May 2022 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 152,400 |
| 23 May 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 65,600 |
| 20 May 2022 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 25,700 |
| 19 May 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 71,700 |
| 18 May 2022 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 73,200 |
| 17 May 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 94,100 |
| 13 May 2022 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 197,000 |
| 12 May 2022 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 232,100 |
| 11 May 2022 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 334,100 |
| 10 May 2022 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 265,000 |
| 09 May 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 364,100 |
| 09 May 2022 | 0.07 Dividend | |||||
| 06 May 2022 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7300 | 117,300 |
| 05 May 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.7300 | 302,600 |
| 04 May 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7108 | 266,100 |
| 29 Apr 2022 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.7396 | 121,300 |
| 28 Apr 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7204 | 87,200 |
| 27 Apr 2022 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7108 | 177,100 |
| 26 Apr 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7012 | 626,200 |
| 25 Apr 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7492 | 255,200 |
| 22 Apr 2022 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.7877 | 135,800 |
| 21 Apr 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.7781 | 169,600 |
| 20 Apr 2022 | 1.8300 | 1.8700 | 1.8000 | 1.8500 | 1.7781 | 262,700 |
| 19 Apr 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7396 | 169,500 |
| 18 Apr 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7396 | 142,000 |
| 14 Apr 2022 | 1.8800 | 1.8800 | 1.8200 | 1.8400 | 1.7684 | 293,100 |
| 13 Apr 2022 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.7973 | 168,500 |
| 12 Apr 2022 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.7492 | 302,900 |
| 11 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.7684 | 297,300 |
| 08 Apr 2022 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8165 | 206,700 |
| 07 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.7973 | 362,500 |
| 06 Apr 2022 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8165 | 185,000 |
| 05 Apr 2022 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8165 | 408,600 |
| 04 Apr 2022 | 1.8900 | 1.8900 | 1.8500 | 1.8800 | 1.8069 | 300,600 |
| 01 Apr 2022 | 1.8800 | 1.8900 | 1.8500 | 1.8900 | 1.8165 | 282,800 |
| 31 Mar 2022 | 1.9100 | 1.9300 | 1.8700 | 1.8800 | 1.8069 | 473,300 |
| 30 Mar 2022 | 1.7900 | 1.9000 | 1.7900 | 1.8700 | 1.7973 | 1,688,000 |
| 29 Mar 2022 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7204 | 251,500 |
| 28 Mar 2022 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7012 | 61,400 |
| 25 Mar 2022 | 1.7900 | 1.8100 | 1.7700 | 1.8000 | 1.7300 | 386,800 |
| 24 Mar 2022 | 1.7600 | 1.7900 | 1.7500 | 1.7700 | 1.7012 | 271,900 |
| 23 Mar 2022 | 1.8100 | 1.8200 | 1.7600 | 1.7700 | 1.7012 | 412,800 |
| 22 Mar 2022 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1.7396 | 1,236,600 |
| 21 Mar 2022 | 1.6700 | 1.7100 | 1.6600 | 1.7100 | 1.6435 | 180,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
