Singapore markets closed

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.67000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.67001.68001.67001.67001.670063,900
11 Aug 20221.67001.69001.67001.67001.6700120,100
10 Aug 20221.69001.69001.65001.67001.6700400,500
08 Aug 20221.70001.70001.68001.68001.680072,300
05 Aug 20221.68001.73001.68001.70001.7000568,500
04 Aug 20221.68001.69001.67001.67001.6700140,000
03 Aug 20221.66001.68001.65001.68001.6800175,700
02 Aug 20221.66001.68001.65001.65001.6500190,800
01 Aug 20221.65001.65001.62001.64001.640065,100
29 Jul 20221.69001.69001.64001.65001.6500167,700
28 Jul 20221.58001.71001.58001.69001.6900316,100
27 Jul 20221.55001.58001.55001.57001.5700270,400
26 Jul 20221.54001.55001.53001.54001.540063,400
25 Jul 20221.52001.54001.52001.54001.540068,700
22 Jul 20221.53001.53001.52001.52001.520022,400
21 Jul 20221.52001.53001.52001.53001.530035,200
20 Jul 20221.53001.53001.51001.51001.510027,200
19 Jul 20221.53001.53001.51001.53001.530078,600
18 Jul 20221.53001.53001.51001.53001.530046,600
15 Jul 20221.54001.54001.50001.52001.520090,800
14 Jul 20221.53001.54001.51001.54001.5400109,100
13 Jul 20221.54001.55001.53001.55001.550069,600
12 Jul 20221.52001.54001.52001.54001.540042,400
08 Jul 20221.55001.55001.51001.54001.5400108,400
07 Jul 20221.53001.55001.52001.54001.540049,000
06 Jul 20221.55001.55001.51001.53001.530036,300
05 Jul 20221.52001.55001.50001.55001.5500148,900
04 Jul 20221.52001.54001.52001.53001.530022,400
01 Jul 20221.53001.55001.51001.51001.510072,100
30 Jun 20221.55001.55001.53001.53001.530045,200
29 Jun 20221.54001.55001.52001.55001.550063,300
28 Jun 20221.54001.55001.52001.53001.5300125,000
27 Jun 20221.53001.54001.52001.54001.540054,000
24 Jun 20221.52001.55001.51001.52001.5200147,500
23 Jun 20221.52001.54001.51001.53001.530094,300
22 Jun 20221.57001.57001.51001.51001.5100366,100
21 Jun 20221.57001.58001.56001.57001.570081,300
20 Jun 20221.61001.61001.55001.56001.5600213,100
17 Jun 20221.62001.63001.57001.59001.5900223,800
16 Jun 20221.63001.63001.62001.63001.6300187,500
15 Jun 20221.64001.64001.62001.63001.630089,600
14 Jun 20221.65001.65001.60001.64001.6400187,500
13 Jun 20221.69001.69001.65001.67001.670095,500
10 Jun 20221.69001.70001.67001.67001.6700142,200
09 Jun 20221.69001.69001.67001.67001.670064,400
08 Jun 20221.69001.69001.67001.68001.680053,900
07 Jun 20221.69001.69001.68001.68001.68008,000
06 Jun 20221.69001.69001.68001.68001.680069,800
03 Jun 20221.69001.72001.69001.69001.690073,100
02 Jun 20221.69001.69001.68001.69001.690011,800
01 Jun 20221.68001.70001.68001.68001.680064,000
31 May 20221.68001.69001.67001.67001.670072,000
30 May 20221.68001.70001.67001.67001.6700159,200
27 May 20221.68001.70001.67001.68001.6800157,900
26 May 20221.70001.71001.68001.68001.6800103,200
25 May 20221.70001.71001.69001.70001.7000165,100
24 May 20221.71001.72001.69001.70001.7000152,400
23 May 20221.71001.71001.69001.71001.710065,600
20 May 20221.72001.72001.69001.71001.710025,700
19 May 20221.69001.70001.67001.68001.680071,700
18 May 20221.70001.72001.69001.69001.690073,200
17 May 20221.70001.70001.68001.69001.690094,100
13 May 20221.68001.70001.66001.70001.7000197,000
12 May 20221.74001.74001.67001.67001.6700232,100
11 May 20221.70001.74001.66001.73001.7300334,100
10 May 20221.70001.70001.63001.66001.6600265,000
09 May 20221.71001.75001.69001.70001.7000364,100
09 May 20220.07 Dividend
06 May 20221.80001.81001.79001.80001.7300117,300
05 May 20221.78001.82001.78001.80001.7300302,600
04 May 20221.82001.82001.77001.78001.7108266,100
29 Apr 20221.79001.81001.78001.81001.7396121,300
28 Apr 20221.78001.79001.77001.79001.720487,200
27 Apr 20221.76001.80001.75001.78001.7108177,100
26 Apr 20221.82001.82001.77001.77001.7012626,200
25 Apr 20221.85001.85001.82001.82001.7492255,200
22 Apr 20221.84001.86001.83001.86001.7877135,800
21 Apr 20221.87001.87001.83001.85001.7781169,600
20 Apr 20221.83001.87001.80001.85001.7781262,700
19 Apr 20221.81001.82001.80001.81001.7396169,500
18 Apr 20221.84001.84001.81001.81001.7396142,000
14 Apr 20221.88001.88001.82001.84001.7684293,100
13 Apr 20221.82001.87001.82001.87001.7973168,500
12 Apr 20221.83001.85001.78001.82001.7492302,900
11 Apr 20221.89001.89001.84001.84001.7684297,300
08 Apr 20221.87001.89001.87001.89001.8165206,700
07 Apr 20221.89001.89001.84001.87001.7973362,500
06 Apr 20221.91001.91001.88001.89001.8165185,000
05 Apr 20221.88001.90001.88001.89001.8165408,600
04 Apr 20221.89001.89001.85001.88001.8069300,600
01 Apr 20221.88001.89001.85001.89001.8165282,800
31 Mar 20221.91001.93001.87001.88001.8069473,300
30 Mar 20221.79001.90001.79001.87001.79731,688,000
29 Mar 20221.77001.82001.77001.79001.7204251,500
28 Mar 20221.80001.80001.77001.77001.701261,400
25 Mar 20221.79001.81001.77001.80001.7300386,800
24 Mar 20221.76001.79001.75001.77001.7012271,900
23 Mar 20221.81001.82001.76001.77001.7012412,800
22 Mar 20221.70001.81001.70001.81001.73961,236,600
21 Mar 20221.67001.71001.66001.71001.6435180,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...