Singapore markets closed
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,220.80 -329.80 (-1.99%) CMC Crypto 200
379.98 -2.67 (-0.70%)
PropNex Limited (OYY.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 25,600 |
| 25 Nov 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 45,000 |
| 24 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 124,500 |
| 23 Nov 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 68,200 |
| 22 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 64,000 |
| 21 Nov 2022 | 1.5700 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 287,500 |
| 18 Nov 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 45,200 |
| 17 Nov 2022 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 82,400 |
| 16 Nov 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 105,400 |
| 15 Nov 2022 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 108,600 |
| 14 Nov 2022 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 204,000 |
| 11 Nov 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 179,700 |
| 10 Nov 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 343,300 |
| 09 Nov 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 28,200 |
| 08 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 27,300 |
| 07 Nov 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 27,200 |
| 04 Nov 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 75,700 |
| 03 Nov 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 46,600 |
| 02 Nov 2022 | 1.3300 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 196,000 |
| 01 Nov 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 66,200 |
| 31 Oct 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 191,200 |
| 28 Oct 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 156,700 |
| 27 Oct 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 86,500 |
| 26 Oct 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 444,000 |
| 25 Oct 2022 | 1.3400 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 669,600 |
| 21 Oct 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 71,400 |
| 20 Oct 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 30,200 |
| 19 Oct 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 63,200 |
| 18 Oct 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 105,300 |
| 17 Oct 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 173,700 |
| 14 Oct 2022 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 180,400 |
| 13 Oct 2022 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 118,700 |
| 12 Oct 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 285,500 |
| 11 Oct 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 219,800 |
| 10 Oct 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 113,100 |
| 07 Oct 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 258,000 |
| 06 Oct 2022 | 1.4600 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 200,900 |
| 05 Oct 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 61,300 |
| 04 Oct 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 96,100 |
| 03 Oct 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 438,700 |
| 30 Sept 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 174,100 |
| 29 Sept 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 61,200 |
| 28 Sept 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 71,300 |
| 27 Sept 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 69,000 |
| 26 Sept 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 143,200 |
| 23 Sept 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 98,600 |
| 22 Sept 2022 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 92,800 |
| 21 Sept 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 118,100 |
| 20 Sept 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 51,400 |
| 19 Sept 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 57,400 |
| 16 Sept 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 54,700 |
| 15 Sept 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 127,800 |
| 14 Sept 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 89,100 |
| 13 Sept 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 139,600 |
| 12 Sept 2022 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 67,900 |
| 09 Sept 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 130,800 |
| 08 Sept 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 40,100 |
| 07 Sept 2022 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 172,400 |
| 06 Sept 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 65,700 |
| 05 Sept 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 86,000 |
| 02 Sept 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 121,400 |
| 01 Sept 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 59,300 |
| 31 Aug 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 184,600 |
| 30 Aug 2022 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 260,400 |
| 29 Aug 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 281,400 |
| 26 Aug 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 193,500 |
| 25 Aug 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 103,500 |
| 24 Aug 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 82,300 |
| 23 Aug 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 139,200 |
| 22 Aug 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 120,400 |
| 22 Aug 2022 | 0.055 Dividend | |||||
| 19 Aug 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6250 | 155,500 |
| 18 Aug 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6443 | 65,400 |
| 17 Aug 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6540 | 100,900 |
| 16 Aug 2022 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6540 | 129,800 |
| 15 Aug 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6250 | 108,100 |
| 12 Aug 2022 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6153 | 63,900 |
| 11 Aug 2022 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6153 | 120,100 |
| 10 Aug 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6153 | 400,500 |
| 08 Aug 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6250 | 72,300 |
| 05 Aug 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.6443 | 568,500 |
| 04 Aug 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6153 | 140,000 |
| 03 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6250 | 175,700 |
| 02 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.5960 | 190,800 |
| 01 Aug 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.5863 | 65,100 |
| 29 Jul 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.5960 | 167,700 |
| 28 Jul 2022 | 1.5800 | 1.7100 | 1.5800 | 1.6900 | 1.6347 | 316,100 |
| 27 Jul 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5186 | 270,400 |
| 26 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.4896 | 63,400 |
| 25 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.4896 | 68,700 |
| 22 Jul 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.4702 | 22,400 |
| 21 Jul 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.4799 | 35,200 |
| 20 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.4606 | 27,200 |
| 19 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.4799 | 78,600 |
| 18 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.4799 | 46,600 |
| 15 Jul 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.4702 | 90,800 |
| 14 Jul 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.4896 | 109,100 |
| 13 Jul 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.4993 | 69,600 |
| 12 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.4896 | 42,400 |
| 08 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.4896 | 108,400 |
| *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.
