OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.53500.53500.53000.53000.5300198,000
16 Jan 20200.53000.53000.53000.53000.5300113,300
15 Jan 20200.53000.53000.52500.52500.525079,800
14 Jan 20200.52500.53000.52500.53000.530061,700
13 Jan 20200.53000.53000.52500.53000.530029,300
10 Jan 20200.52500.52500.52500.52500.525035,000
09 Jan 20200.52500.53000.52000.52000.5200107,600
08 Jan 20200.52500.52500.52000.52000.5200221,900
07 Jan 20200.53000.53000.52500.52500.5250103,000
06 Jan 20200.53000.53000.52500.52500.5250191,000
03 Jan 20200.52500.53500.52500.53500.5350275,400
02 Jan 20200.52000.54000.52000.52500.5250285,800
31 Dec 20190.52000.52000.51500.51500.5150100,000
30 Dec 20190.52000.52000.52000.52000.520021,600
27 Dec 20190.52000.52000.52000.52000.520045,000
26 Dec 20190.52000.52000.52000.52000.520057,000
25 Dec 20190.52500.52500.52500.52500.5250-
24 Dec 20190.52000.52500.52000.52500.5250111,500
23 Dec 20190.52500.52500.52000.52000.5200158,400
20 Dec 20190.52000.52000.51500.51500.515042,800
19 Dec 20190.52000.52000.52000.52000.520010,000
18 Dec 20190.52000.52000.51500.51500.5150110,000
17 Dec 20190.52500.52500.51500.51500.515039,000
16 Dec 20190.52000.52500.51500.51500.515055,700
13 Dec 20190.52500.52500.52000.52000.520029,900
12 Dec 20190.52000.52000.52000.52000.520036,000
11 Dec 20190.52000.52000.52000.52000.5200-
10 Dec 20190.52000.52000.51500.52000.520089,200
09 Dec 20190.51500.52000.51500.51500.515049,000
06 Dec 20190.52000.52000.52000.52000.520087,000
05 Dec 20190.51500.51500.51500.51500.515030,000
04 Dec 20190.51000.51000.51000.51000.5100100,000
03 Dec 20190.52500.52500.51500.51500.515083,000
02 Dec 20190.51500.52500.51500.52500.5250230,000
29 Nov 20190.51500.51500.51000.51000.510057,000
28 Nov 20190.52000.52000.51500.51500.5150137,900
27 Nov 20190.52000.52000.52000.52000.52001,000
26 Nov 20190.52500.52500.52000.52000.520081,900
25 Nov 20190.52000.53000.52000.52500.5250191,200
22 Nov 20190.51500.52000.51000.51500.5150239,200
21 Nov 20190.51000.51500.50500.51500.5150153,400
20 Nov 20190.51500.52000.50500.51000.5100744,700
19 Nov 20190.52000.52000.51500.51500.5150108,700
18 Nov 20190.51500.52500.51500.52000.5200261,700
15 Nov 2019------
14 Nov 20190.52500.53000.52000.52500.525067,800
13 Nov 20190.53000.53000.51000.51500.5150723,200
12 Nov 20190.52500.54500.52500.54000.5400429,400
11 Nov 2019------
08 Nov 20190.52500.53500.52000.53500.5350234,800
07 Nov 20190.52000.53500.52000.53000.5300220,000
06 Nov 20190.52500.53500.51500.51500.515040,700
05 Nov 20190.52500.53500.52000.52000.5200445,700
04 Nov 20190.52500.53500.52500.52500.5250120,500
01 Nov 20190.51500.52500.51500.52500.5250421,300
31 Oct 20190.51000.51000.51000.51000.5100-
30 Oct 20190.52000.52000.51000.51000.510050,000
29 Oct 20190.51500.52500.51500.52500.5250129,400
25 Oct 20190.51500.52000.51000.51500.515095,000
24 Oct 20190.50500.52000.50500.52000.5200199,800
23 Oct 20190.50500.50500.50500.50500.505064,600
22 Oct 20190.51000.51000.50500.51000.5100150,700
21 Oct 20190.50500.51000.50500.51000.5100191,600
18 Oct 20190.51500.51500.50500.50500.5050195,200
17 Oct 20190.50000.52000.50000.51500.5150592,400
16 Oct 20190.50000.50000.50000.50000.5000377,000
15 Oct 20190.50000.50000.49000.50000.5000762,100
14 Oct 20190.49500.50000.49000.49500.4950993,600
11 Oct 20190.49500.49500.49000.49000.49003,165,300
10 Oct 20190.49500.49500.49000.49000.490021,200
09 Oct 20190.49000.49000.49000.49000.490020,000
08 Oct 20190.49500.49500.49000.49000.490048,800
07 Oct 20190.49000.49500.48500.49500.4950114,500
04 Oct 2019------
03 Oct 20190.49500.49500.49500.49500.495010,000
02 Oct 20190.49500.49500.49500.49500.4950-
01 Oct 20190.49500.49500.49500.49500.495068,000
30 Sep 20190.50000.50000.50000.50000.50001,000
27 Sep 20190.49500.49500.49500.49500.495053,100
26 Sep 20190.49500.49500.49500.49500.495020,000
25 Sep 20190.50000.50000.50000.50000.500057,000
24 Sep 20190.50000.50000.50000.50000.500028,000
23 Sep 20190.50000.50000.50000.50000.500035,000
20 Sep 2019------
19 Sep 20190.49500.49500.49500.49500.4950-
18 Sep 20190.50000.50000.49500.49500.4950272,300
17 Sep 20190.50000.50000.49500.50000.500070,000
16 Sep 20190.51000.51000.50000.50000.5000307,200
13 Sep 20190.50500.50500.50500.50500.5050403,100
12 Sep 20190.51000.51000.50000.50500.505033,100
11 Sep 20190.50000.50000.49500.50000.5000185,000
10 Sep 20190.49500.49500.49500.49500.4950100,000
09 Sep 20190.50000.50000.49500.49500.495025,000
06 Sep 20190.49500.49500.49500.49500.495024,000
05 Sep 20190.50000.50000.49500.50000.5000236,900
04 Sep 20190.49500.50000.49500.49500.4950136,800
03 Sep 20190.50500.50500.49500.50000.500050,000
02 Sep 20190.50500.50500.49000.50000.500099,200
30 Aug 20190.50000.50000.49500.50000.500080,900
30 Aug 20190.0125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...