PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.1400-0.0800 (-6.56%)

At close: 5:09PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2021	1.2200	1.2200	1.0600	1.1400	1.1400	1,614,300
12 May 2021	1.1200	1.2500	1.1100	1.2200	1.2200	2,172,300
11 May 2021	1.1000	1.1300	1.0800	1.1000	1.1000	542,000
10 May 2021	1.1200	1.1300	1.0800	1.0900	1.0900	479,000
07 May 2021	1.1200	1.1400	1.1100	1.1300	1.1300	514,100
07 May 2021	0.04 Dividend
06 May 2021	1.1200	1.1800	1.1200	1.1600	1.1200	798,000
05 May 2021	1.1400	1.1400	1.1200	1.1200	1.0814	1,256,500
04 May 2021	1.1300	1.1500	1.1200	1.1400	1.1007	457,400
03 May 2021	1.1400	1.1500	1.1200	1.1300	1.0910	482,100
30 Apr 2021	1.1100	1.1500	1.1100	1.1300	1.0910	1,004,600
29 Apr 2021	1.1200	1.1300	1.1000	1.1100	1.0717	362,700
28 Apr 2021	1.0700	1.1200	1.0700	1.1100	1.0717	847,200
27 Apr 2021	1.0800	1.0900	1.0700	1.0700	1.0331	272,500
26 Apr 2021	1.0800	1.0900	1.0700	1.0800	1.0428	476,200
23 Apr 2021	1.0400	1.0700	1.0400	1.0600	1.0234	385,200
22 Apr 2021	1.0500	1.0700	1.0400	1.0400	1.0041	268,600
21 Apr 2021	1.0600	1.0600	1.0400	1.0500	1.0138	267,400
20 Apr 2021	1.0400	1.0600	1.0400	1.0600	1.0234	471,100
19 Apr 2021	1.0300	1.0800	1.0300	1.0400	1.0041	1,108,000
16 Apr 2021	0.9600	1.0500	0.9600	1.0200	0.9848	2,429,900
15 Apr 2021	0.9600	0.9650	0.9550	0.9600	0.9269	193,300
14 Apr 2021	0.9650	0.9650	0.9600	0.9600	0.9269	204,700
13 Apr 2021	0.9650	0.9700	0.9450	0.9650	0.9317	72,400
12 Apr 2021	0.9650	0.9700	0.9450	0.9600	0.9269	460,100
09 Apr 2021	0.9650	0.9700	0.9600	0.9600	0.9269	311,500
08 Apr 2021	0.9700	0.9750	0.9650	0.9650	0.9317	60,300
07 Apr 2021	0.9700	0.9750	0.9600	0.9700	0.9366	337,800
06 Apr 2021	0.9450	0.9700	0.9450	0.9650	0.9317	236,400
05 Apr 2021	0.9700	0.9750	0.8950	0.9450	0.9124	1,010,700
01 Apr 2021	0.9700	0.9800	0.9700	0.9700	0.9366	234,900
31 Mar 2021	0.9750	0.9800	0.9650	0.9700	0.9366	363,900
30 Mar 2021	0.9650	0.9850	0.9650	0.9750	0.9414	328,400
29 Mar 2021	0.9800	0.9900	0.9650	0.9750	0.9414	576,100
26 Mar 2021	0.9750	0.9800	0.9700	0.9750	0.9414	309,300
25 Mar 2021	0.9600	0.9850	0.9600	0.9750	0.9414	612,000
24 Mar 2021	0.9200	0.9700	0.9200	0.9550	0.9221	926,800
23 Mar 2021	0.9150	0.9300	0.9000	0.9250	0.8931	942,600
22 Mar 2021	0.8900	0.9200	0.8850	0.9150	0.8834	748,100
19 Mar 2021	0.8800	0.8900	0.8800	0.8900	0.8593	272,500
18 Mar 2021	0.8800	0.8900	0.8800	0.8850	0.8545	120,100
17 Mar 2021	0.8900	0.8900	0.8800	0.8800	0.8497	129,200
16 Mar 2021	0.8900	0.8950	0.8850	0.8900	0.8593	688,000
15 Mar 2021	0.8950	0.8950	0.8800	0.8900	0.8593	474,400
12 Mar 2021	0.8850	0.8950	0.8850	0.8950	0.8641	345,500
11 Mar 2021	0.8700	0.8950	0.8600	0.8900	0.8593	478,900
10 Mar 2021	0.8850	0.8850	0.8600	0.8700	0.8400	638,800
09 Mar 2021	0.9000	0.9050	0.8800	0.8850	0.8545	1,690,100
08 Mar 2021	0.8800	0.9100	0.8700	0.8850	0.8545	1,729,800
05 Mar 2021	0.8650	0.8850	0.8550	0.8750	0.8448	491,700
04 Mar 2021	0.8450	0.8900	0.8400	0.8750	0.8448	1,685,900
03 Mar 2021	0.8500	0.8600	0.8400	0.8450	0.8159	930,000
02 Mar 2021	0.8300	0.8400	0.8250	0.8400	0.8110	614,000
01 Mar 2021	0.8300	0.8300	0.8150	0.8250	0.7966	466,000
26 Feb 2021	0.8050	0.8150	0.8000	0.8100	0.7821	252,400
25 Feb 2021	0.8200	0.8200	0.8100	0.8100	0.7821	680,900
24 Feb 2021	0.8000	0.8150	0.7950	0.8150	0.7869	1,934,000
23 Feb 2021	0.7850	0.7900	0.7800	0.7800	0.7531	134,000
22 Feb 2021	0.7900	0.7900	0.7750	0.7900	0.7628	151,700
19 Feb 2021	0.7800	0.7900	0.7800	0.7900	0.7628	205,700
18 Feb 2021	0.7850	0.7900	0.7800	0.7800	0.7531	203,300
17 Feb 2021	0.7650	0.7850	0.7650	0.7850	0.7579	189,300
16 Feb 2021	0.7700	0.7700	0.7650	0.7650	0.7386	324,300
15 Feb 2021	0.7800	0.7850	0.7600	0.7750	0.7483	274,400
11 Feb 2021	0.7750	0.7850	0.7750	0.7800	0.7531	20,000
10 Feb 2021	0.7800	0.7850	0.7750	0.7750	0.7483	88,100
09 Feb 2021	0.7900	0.7950	0.7800	0.7900	0.7628	67,500
08 Feb 2021	0.7850	0.8000	0.7750	0.7900	0.7628	627,200
05 Feb 2021	0.8000	0.8000	0.7750	0.7750	0.7483	543,100
04 Feb 2021	0.8050	0.8100	0.8000	0.8000	0.7724	468,400
03 Feb 2021	0.8100	0.8100	0.8050	0.8050	0.7772	112,900
02 Feb 2021	0.7900	0.8150	0.7900	0.8050	0.7772	357,700
01 Feb 2021	0.7900	0.7900	0.7750	0.7900	0.7628	200,400
29 Jan 2021	0.7900	0.7950	0.7800	0.7850	0.7579	283,300
28 Jan 2021	0.8050	0.8050	0.7800	0.7800	0.7531	567,800
27 Jan 2021	0.8000	0.8200	0.7900	0.8150	0.7869	672,700
26 Jan 2021	0.8050	0.8050	0.7900	0.7950	0.7676	606,000
25 Jan 2021	0.8150	0.8250	0.7950	0.8000	0.7724	1,489,500
22 Jan 2021	0.8000	0.8150	0.7950	0.8050	0.7772	1,132,200
21 Jan 2021	0.8000	0.8050	0.7900	0.8000	0.7724	1,382,900
20 Jan 2021	0.8150	0.8150	0.8000	0.8050	0.7772	1,098,400
19 Jan 2021	0.8450	0.8500	0.8100	0.8150	0.7869	1,470,300
18 Jan 2021	0.7900	0.8450	0.7800	0.8400	0.8110	1,880,700
15 Jan 2021	0.7850	0.7850	0.7750	0.7800	0.7531	350,600
14 Jan 2021	0.7650	0.7850	0.7600	0.7750	0.7483	784,500
13 Jan 2021	0.7800	0.7800	0.7650	0.7650	0.7386	346,200
12 Jan 2021	0.7750	0.7800	0.7700	0.7750	0.7483	401,200
11 Jan 2021	0.7750	0.7800	0.7700	0.7750	0.7483	329,100
08 Jan 2021	0.7800	0.7800	0.7750	0.7750	0.7483	461,300
07 Jan 2021	0.7700	0.7800	0.7700	0.7800	0.7531	295,700
06 Jan 2021	0.7700	0.7750	0.7650	0.7650	0.7386	241,500
05 Jan 2021	0.7700	0.7800	0.7700	0.7700	0.7434	100,900
04 Jan 2021	0.7750	0.7800	0.7600	0.7700	0.7434	425,500
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	0.7800	0.7850	0.7800	0.7850	0.7579	297,400
29 Dec 2020	0.7650	0.7750	0.7650	0.7750	0.7483	76,000
28 Dec 2020	0.7700	0.7800	0.7600	0.7600	0.7338	249,200
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	0.7650	0.7650	0.7550	0.7600	0.7338	607,000
22 Dec 2020	0.7950	0.7950	0.7550	0.7650	0.7386	309,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,055.02-68.24(-2.18%)

Nikkei28,084.47+636.46(+2.32%)

Hang Seng28,027.57+308.90(+1.11%)

PropNex Limited (OYY.SI)

Straits Times Index
3,055.02
-68.24(-2.18%)

Nikkei
28,084.47
+636.46(+2.32%)

Hang Seng
28,027.57
+308.90(+1.11%)