Singapore markets closed
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,475.26 +521.67 (+2.75%) CMC Crypto 200
445.06 +16.27 (+3.80%)
PropNex Limited (OYY.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 07 Jul 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.4896 | 49,000 |
| 06 Jul 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.4799 | 36,300 |
| 05 Jul 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.4993 | 148,900 |
| 04 Jul 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.4799 | 22,400 |
| 01 Jul 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.4606 | 72,100 |
| 30 Jun 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.4799 | 45,200 |
| 29 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.4993 | 63,300 |
| 28 Jun 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.4799 | 125,000 |
| 27 Jun 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.4896 | 54,000 |
| 24 Jun 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.4702 | 147,500 |
| 23 Jun 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.4799 | 94,300 |
| 22 Jun 2022 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.4606 | 366,100 |
| 21 Jun 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5186 | 81,300 |
| 20 Jun 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5089 | 213,100 |
| 17 Jun 2022 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5379 | 223,800 |
| 16 Jun 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5766 | 187,500 |
| 15 Jun 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.5766 | 89,600 |
| 14 Jun 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6400 | 1.5863 | 187,500 |
| 13 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6153 | 95,500 |
| 10 Jun 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6153 | 142,200 |
| 09 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6153 | 64,400 |
| 08 Jun 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6250 | 53,900 |
| 07 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6250 | 8,000 |
| 06 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6250 | 69,800 |
| 03 Jun 2022 | 1.6900 | 1.7200 | 1.6900 | 1.6900 | 1.6347 | 73,100 |
| 02 Jun 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6347 | 11,800 |
| 01 Jun 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6250 | 64,000 |
| 31 May 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6153 | 72,000 |
| 30 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6153 | 159,200 |
| 27 May 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6250 | 157,900 |
| 26 May 2022 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6250 | 103,200 |
| 25 May 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6443 | 165,100 |
| 24 May 2022 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.6443 | 152,400 |
| 23 May 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.6540 | 65,600 |
| 20 May 2022 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.6540 | 25,700 |
| 19 May 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6250 | 71,700 |
| 18 May 2022 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6347 | 73,200 |
| 17 May 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6347 | 94,100 |
| 13 May 2022 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.6443 | 197,000 |
| 12 May 2022 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6153 | 232,100 |
| 11 May 2022 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.6734 | 334,100 |
| *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.
