Mail

OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Aug 2019	0.5200	0.5200	0.4950	0.5050	0.5050	285,300
19 Aug 2019	0.4950	0.5100	0.4950	0.4950	0.4950	588,900
16 Aug 2019	0.5050	0.5050	0.5000	0.5000	0.5000	82,100
15 Aug 2019	0.5000	0.5050	0.4950	0.5050	0.5050	169,400
14 Aug 2019	0.5050	0.5200	0.5000	0.5050	0.5050	168,600
13 Aug 2019	0.5100	0.5100	0.4950	0.4950	0.4950	230,400
08 Aug 2019	0.5150	0.5150	0.5050	0.5050	0.5050	25,000
07 Aug 2019	0.5100	0.5150	0.5100	0.5150	0.5150	37,800
06 Aug 2019	0.5050	0.5150	0.5000	0.5050	0.5050	158,200
05 Aug 2019	0.5150	0.5200	0.5150	0.5200	0.5200	79,800
02 Aug 2019	0.5400	0.5400	0.5150	0.5150	0.5150	101,900
01 Aug 2019	0.5400	0.5400	0.5400	0.5400	0.5400	29,600
31 Jul 2019	0.5500	0.5550	0.5450	0.5450	0.5450	165,300
30 Jul 2019	0.5400	0.5600	0.5400	0.5450	0.5450	346,800
29 Jul 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
26 Jul 2019	0.5350	0.5350	0.5300	0.5300	0.5300	175,900
25 Jul 2019	0.5350	0.5350	0.5350	0.5350	0.5350	10,000
24 Jul 2019	0.5400	0.5400	0.5350	0.5350	0.5350	33,200
23 Jul 2019	0.5350	0.5350	0.5350	0.5350	0.5350	500
22 Jul 2019	0.5450	0.5450	0.5400	0.5400	0.5400	60,000
19 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	80,700
18 Jul 2019	0.5350	0.5400	0.5350	0.5400	0.5400	84,000
17 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	165,500
16 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	60,000
15 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	132,800
12 Jul 2019	0.5400	0.5400	0.5400	0.5400	0.5400	85,000
11 Jul 2019	0.5400	0.5500	0.5350	0.5350	0.5350	41,400
10 Jul 2019	0.5350	0.5400	0.5300	0.5300	0.5300	79,300
09 Jul 2019	0.5300	0.5400	0.5300	0.5400	0.5400	310,800
08 Jul 2019	0.5400	0.5400	0.5250	0.5250	0.5250	424,700
05 Jul 2019	0.5550	0.5600	0.5450	0.5500	0.5500	277,500
04 Jul 2019	0.5500	0.5550	0.5450	0.5500	0.5500	255,600
03 Jul 2019	0.5350	0.5500	0.5350	0.5400	0.5400	161,000
02 Jul 2019	0.5450	0.5500	0.5350	0.5350	0.5350	80,000
01 Jul 2019	0.5300	0.5450	0.5300	0.5450	0.5450	53,900
28 Jun 2019	0.5300	0.5300	0.5250	0.5250	0.5250	75,100
27 Jun 2019	0.5250	0.5250	0.5250	0.5250	0.5250	100
26 Jun 2019	0.5250	0.5350	0.5250	0.5250	0.5250	75,800
25 Jun 2019	0.5200	0.5250	0.5150	0.5200	0.5200	50,900
24 Jun 2019	0.5200	0.5250	0.5200	0.5200	0.5200	34,000
21 Jun 2019	0.5350	0.5350	0.5350	0.5350	0.5350	-
20 Jun 2019	0.5250	0.5350	0.5200	0.5350	0.5350	33,000
19 Jun 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Jun 2019	0.5300	0.5350	0.5250	0.5300	0.5300	54,000
17 Jun 2019	0.5250	0.5250	0.5250	0.5250	0.5250	13,300
14 Jun 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
13 Jun 2019	0.5300	0.5300	0.5200	0.5250	0.5250	38,000
12 Jun 2019	0.5300	0.5300	0.5200	0.5300	0.5300	78,400
11 Jun 2019	0.5400	0.5400	0.5350	0.5350	0.5350	56,700
10 Jun 2019	0.5250	0.5400	0.5250	0.5350	0.5350	238,600
07 Jun 2019	0.4950	0.5100	0.4900	0.5100	0.5100	132,500
06 Jun 2019	0.4850	0.4900	0.4800	0.4900	0.4900	141,200
04 Jun 2019	0.4900	0.4900	0.4800	0.4850	0.4850	613,900
03 Jun 2019	0.4950	0.5000	0.4800	0.4850	0.4850	899,800
31 May 2019	0.5100	0.5100	0.4950	0.5000	0.5000	163,600
30 May 2019	0.5000	0.5200	0.5000	0.5150	0.5150	297,100
29 May 2019	0.5000	0.5100	0.5000	0.5050	0.5050	88,000
28 May 2019	0.5000	0.5100	0.5000	0.5100	0.5100	438,400
27 May 2019	0.5050	0.5050	0.5000	0.5000	0.5000	25,000
24 May 2019	0.5000	0.5100	0.5000	0.5100	0.5100	91,000
23 May 2019	0.5000	0.5050	0.5000	0.5050	0.5050	87,100
22 May 2019	0.5000	0.5050	0.5000	0.5050	0.5050	74,700
21 May 2019	0.5050	0.5100	0.5000	0.5050	0.5050	208,300
17 May 2019	0.5050	0.5150	0.5050	0.5100	0.5100	67,200
16 May 2019	0.5050	0.5150	0.5050	0.5150	0.5150	107,200
15 May 2019	0.5050	0.5050	0.4950	0.5050	0.5050	781,000
14 May 2019	0.5100	0.5100	0.5000	0.5000	0.5000	208,800
13 May 2019	0.5150	0.5150	0.5100	0.5100	0.5100	22,100
10 May 2019	0.5150	0.5200	0.5100	0.5150	0.5150	105,200
09 May 2019	0.5200	0.5300	0.5150	0.5250	0.5250	289,200
08 May 2019	0.5300	0.5300	0.5200	0.5250	0.5250	120,000
07 May 2019	0.5350	0.5450	0.5300	0.5450	0.5450	524,100
06 May 2019	0.5500	0.5500	0.5400	0.5400	0.5400	141,500
03 May 2019	0.5550	0.5600	0.5500	0.5500	0.5500	202,400
02 May 2019	0.5550	0.5700	0.5550	0.5600	0.5600	105,900
30 Apr 2019	0.5600	0.5600	0.5600	0.5600	0.5600	18,000
29 Apr 2019	0.5650	0.5700	0.5600	0.5600	0.5600	194,600
26 Apr 2019	0.5800	0.5800	0.5700	0.5750	0.5750	432,400
26 Apr 2019	0.015 Dividend
25 Apr 2019	0.6100	0.6150	0.6050	0.6150	0.6000	346,100
24 Apr 2019	0.6100	0.6100	0.6050	0.6100	0.5951	265,500
23 Apr 2019	0.6150	0.6150	0.6100	0.6100	0.5951	89,900
22 Apr 2019	0.6150	0.6150	0.6100	0.6100	0.5951	39,900
18 Apr 2019	0.6100	0.6150	0.6100	0.6150	0.6000	55,600
17 Apr 2019	0.6100	0.6100	0.6100	0.6100	0.5951	70,000
16 Apr 2019	0.6150	0.6150	0.6050	0.6050	0.5902	187,000
15 Apr 2019	0.6200	0.6200	0.6150	0.6150	0.6000	67,100
12 Apr 2019	0.6100	0.6200	0.6100	0.6150	0.6000	127,500
11 Apr 2019	0.6150	0.6250	0.6100	0.6100	0.5951	329,700
10 Apr 2019	0.6050	0.6200	0.6050	0.6100	0.5951	1,720,100
09 Apr 2019	0.6100	0.6100	0.6000	0.6050	0.5902	173,000
08 Apr 2019	0.6100	0.6100	0.6000	0.6000	0.5854	131,400
05 Apr 2019	0.6050	0.6100	0.6050	0.6100	0.5951	123,900
04 Apr 2019	0.6100	0.6150	0.6000	0.6050	0.5902	41,400
03 Apr 2019	0.6050	0.6150	0.6050	0.6100	0.5951	287,100
02 Apr 2019	0.6050	0.6200	0.6050	0.6050	0.5902	573,000
01 Apr 2019	0.6000	0.6100	0.6000	0.6050	0.5902	590,000
29 Mar 2019	0.5850	0.5950	0.5850	0.5950	0.5805	407,100
28 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5707	187,900
27 Mar 2019	0.5850	0.5850	0.5800	0.5850	0.5707	326,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...