Singapore markets closed

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.57000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20221.57001.59001.57001.57001.570025,600
25 Nov 20221.60001.60001.57001.57001.570045,000
24 Nov 20221.60001.61001.59001.60001.6000124,500
23 Nov 20221.61001.61001.59001.60001.600068,200
22 Nov 20221.60001.61001.59001.61001.610064,000
21 Nov 20221.57001.64001.56001.60001.6000287,500
18 Nov 20221.58001.59001.57001.58001.580045,200
17 Nov 20221.56001.59001.56001.58001.580082,400
16 Nov 20221.61001.61001.55001.57001.5700105,400
15 Nov 20221.59001.60001.58001.59001.5900108,600
14 Nov 20221.54001.61001.54001.59001.5900204,000
11 Nov 20221.48001.54001.48001.54001.5400179,700
10 Nov 20221.44001.49001.43001.47001.4700343,300
09 Nov 20221.40001.40001.38001.38001.380028,200
08 Nov 20221.40001.40001.37001.37001.370027,300
07 Nov 20221.40001.40001.39001.40001.400027,200
04 Nov 20221.38001.40001.37001.40001.400075,700
03 Nov 20221.38001.38001.35001.36001.360046,600
02 Nov 20221.33001.37001.31001.37001.3700196,000
01 Nov 20221.31001.33001.31001.31001.310066,200
31 Oct 20221.33001.33001.30001.30001.3000191,200
28 Oct 20221.30001.35001.30001.33001.3300156,700
27 Oct 20221.28001.30001.27001.29001.290086,500
26 Oct 20221.25001.30001.24001.27001.2700444,000
25 Oct 20221.34001.35001.25001.25001.2500669,600
21 Oct 20221.36001.36001.34001.35001.350071,400
20 Oct 20221.37001.37001.35001.37001.370030,200
19 Oct 20221.39001.39001.35001.37001.370063,200
18 Oct 20221.36001.39001.36001.39001.3900105,300
17 Oct 20221.37001.37001.34001.35001.3500173,700
14 Oct 20221.39001.41001.37001.37001.3700180,400
13 Oct 20221.44001.44001.39001.39001.3900118,700
12 Oct 20221.39001.44001.37001.43001.4300285,500
11 Oct 20221.41001.41001.39001.39001.3900219,800
10 Oct 20221.41001.42001.39001.41001.4100113,100
07 Oct 20221.44001.45001.40001.41001.4100258,000
06 Oct 20221.46001.49001.44001.44001.4400200,900
05 Oct 20221.47001.48001.45001.46001.460061,300
04 Oct 20221.47001.47001.45001.47001.470096,100
03 Oct 20221.49001.49001.37001.44001.4400438,700
30 Sept 20221.50001.53001.49001.50001.5000174,100
29 Sept 20221.50001.54001.50001.54001.540061,200
28 Sept 20221.55001.56001.50001.50001.500071,300
27 Sept 20221.52001.54001.51001.53001.530069,000
26 Sept 20221.55001.55001.52001.52001.5200143,200
23 Sept 20221.56001.56001.54001.54001.540098,600
22 Sept 20221.56001.56001.55001.56001.560092,800
21 Sept 20221.58001.58001.55001.57001.5700118,100
20 Sept 20221.59001.59001.56001.56001.560051,400
19 Sept 20221.58001.60001.58001.59001.590057,400
16 Sept 20221.56001.58001.56001.56001.560054,700
15 Sept 20221.57001.58001.56001.56001.5600127,800
14 Sept 20221.58001.59001.57001.57001.570089,100
13 Sept 20221.60001.60001.59001.59001.5900139,600
12 Sept 20221.60001.61001.59001.59001.590067,900
09 Sept 20221.60001.62001.60001.60001.6000130,800
08 Sept 20221.60001.62001.60001.61001.610040,100
07 Sept 20221.62001.63001.60001.61001.6100172,400
06 Sept 20221.62001.64001.62001.62001.620065,700
05 Sept 20221.62001.62001.60001.61001.610086,000
02 Sept 20221.63001.63001.60001.61001.6100121,400
01 Sept 20221.64001.65001.63001.63001.630059,300
31 Aug 20221.64001.64001.63001.64001.6400184,600
30 Aug 20221.61001.65001.61001.65001.6500260,400
29 Aug 20221.61001.62001.59001.61001.6100281,400
26 Aug 20221.65001.65001.61001.61001.6100193,500
25 Aug 20221.61001.63001.61001.62001.6200103,500
24 Aug 20221.61001.63001.61001.61001.610082,300
23 Aug 20221.65001.65001.61001.61001.6100139,200
22 Aug 20221.65001.65001.61001.65001.6500120,400
22 Aug 20220.055 Dividend
19 Aug 20221.70001.70001.67001.68001.6250155,500
18 Aug 20221.71001.71001.69001.70001.644365,400
17 Aug 20221.71001.72001.70001.71001.6540100,900
16 Aug 20221.68001.71001.68001.71001.6540129,800
15 Aug 20221.69001.69001.67001.68001.6250108,100
12 Aug 20221.67001.68001.67001.67001.615363,900
11 Aug 20221.67001.69001.67001.67001.6153120,100
10 Aug 20221.69001.69001.65001.67001.6153400,500
08 Aug 20221.70001.70001.68001.68001.625072,300
05 Aug 20221.68001.73001.68001.70001.6443568,500
04 Aug 20221.68001.69001.67001.67001.6153140,000
03 Aug 20221.66001.68001.65001.68001.6250175,700
02 Aug 20221.66001.68001.65001.65001.5960190,800
01 Aug 20221.65001.65001.62001.64001.586365,100
29 Jul 20221.69001.69001.64001.65001.5960167,700
28 Jul 20221.58001.71001.58001.69001.6347316,100
27 Jul 20221.55001.58001.55001.57001.5186270,400
26 Jul 20221.54001.55001.53001.54001.489663,400
25 Jul 20221.52001.54001.52001.54001.489668,700
22 Jul 20221.53001.53001.52001.52001.470222,400
21 Jul 20221.52001.53001.52001.53001.479935,200
20 Jul 20221.53001.53001.51001.51001.460627,200
19 Jul 20221.53001.53001.51001.53001.479978,600
18 Jul 20221.53001.53001.51001.53001.479946,600
15 Jul 20221.54001.54001.50001.52001.470290,800
14 Jul 20221.53001.54001.51001.54001.4896109,100
13 Jul 20221.54001.55001.53001.55001.499369,600
12 Jul 20221.52001.54001.52001.54001.489642,400
08 Jul 20221.55001.55001.51001.54001.4896108,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...