Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 May 20211.22001.22001.06001.14001.14001,614,300
12 May 20211.12001.25001.11001.22001.22002,172,300
11 May 20211.10001.13001.08001.10001.1000542,000
10 May 20211.12001.13001.08001.09001.0900479,000
07 May 20211.12001.14001.11001.13001.1300514,100
07 May 20210.04 Dividend
06 May 20211.12001.18001.12001.16001.1200798,000
05 May 20211.14001.14001.12001.12001.08141,256,500
04 May 20211.13001.15001.12001.14001.1007457,400
03 May 20211.14001.15001.12001.13001.0910482,100
30 Apr 20211.11001.15001.11001.13001.09101,004,600
29 Apr 20211.12001.13001.10001.11001.0717362,700
28 Apr 20211.07001.12001.07001.11001.0717847,200
27 Apr 20211.08001.09001.07001.07001.0331272,500
26 Apr 20211.08001.09001.07001.08001.0428476,200
23 Apr 20211.04001.07001.04001.06001.0234385,200
22 Apr 20211.05001.07001.04001.04001.0041268,600
21 Apr 20211.06001.06001.04001.05001.0138267,400
20 Apr 20211.04001.06001.04001.06001.0234471,100
19 Apr 20211.03001.08001.03001.04001.00411,108,000
16 Apr 20210.96001.05000.96001.02000.98482,429,900
15 Apr 20210.96000.96500.95500.96000.9269193,300
14 Apr 20210.96500.96500.96000.96000.9269204,700
13 Apr 20210.96500.97000.94500.96500.931772,400
12 Apr 20210.96500.97000.94500.96000.9269460,100
09 Apr 20210.96500.97000.96000.96000.9269311,500
08 Apr 20210.97000.97500.96500.96500.931760,300
07 Apr 20210.97000.97500.96000.97000.9366337,800
06 Apr 20210.94500.97000.94500.96500.9317236,400
05 Apr 20210.97000.97500.89500.94500.91241,010,700
01 Apr 20210.97000.98000.97000.97000.9366234,900
31 Mar 20210.97500.98000.96500.97000.9366363,900
30 Mar 20210.96500.98500.96500.97500.9414328,400
29 Mar 20210.98000.99000.96500.97500.9414576,100
26 Mar 20210.97500.98000.97000.97500.9414309,300
25 Mar 20210.96000.98500.96000.97500.9414612,000
24 Mar 20210.92000.97000.92000.95500.9221926,800
23 Mar 20210.91500.93000.90000.92500.8931942,600
22 Mar 20210.89000.92000.88500.91500.8834748,100
19 Mar 20210.88000.89000.88000.89000.8593272,500
18 Mar 20210.88000.89000.88000.88500.8545120,100
17 Mar 20210.89000.89000.88000.88000.8497129,200
16 Mar 20210.89000.89500.88500.89000.8593688,000
15 Mar 20210.89500.89500.88000.89000.8593474,400
12 Mar 20210.88500.89500.88500.89500.8641345,500
11 Mar 20210.87000.89500.86000.89000.8593478,900
10 Mar 20210.88500.88500.86000.87000.8400638,800
09 Mar 20210.90000.90500.88000.88500.85451,690,100
08 Mar 20210.88000.91000.87000.88500.85451,729,800
05 Mar 20210.86500.88500.85500.87500.8448491,700
04 Mar 20210.84500.89000.84000.87500.84481,685,900
03 Mar 20210.85000.86000.84000.84500.8159930,000
02 Mar 20210.83000.84000.82500.84000.8110614,000
01 Mar 20210.83000.83000.81500.82500.7966466,000
26 Feb 20210.80500.81500.80000.81000.7821252,400
25 Feb 20210.82000.82000.81000.81000.7821680,900
24 Feb 20210.80000.81500.79500.81500.78691,934,000
23 Feb 20210.78500.79000.78000.78000.7531134,000
22 Feb 20210.79000.79000.77500.79000.7628151,700
19 Feb 20210.78000.79000.78000.79000.7628205,700
18 Feb 20210.78500.79000.78000.78000.7531203,300
17 Feb 20210.76500.78500.76500.78500.7579189,300
16 Feb 20210.77000.77000.76500.76500.7386324,300
15 Feb 20210.78000.78500.76000.77500.7483274,400
11 Feb 20210.77500.78500.77500.78000.753120,000
10 Feb 20210.78000.78500.77500.77500.748388,100
09 Feb 20210.79000.79500.78000.79000.762867,500
08 Feb 20210.78500.80000.77500.79000.7628627,200
05 Feb 20210.80000.80000.77500.77500.7483543,100
04 Feb 20210.80500.81000.80000.80000.7724468,400
03 Feb 20210.81000.81000.80500.80500.7772112,900
02 Feb 20210.79000.81500.79000.80500.7772357,700
01 Feb 20210.79000.79000.77500.79000.7628200,400
29 Jan 20210.79000.79500.78000.78500.7579283,300
28 Jan 20210.80500.80500.78000.78000.7531567,800
27 Jan 20210.80000.82000.79000.81500.7869672,700
26 Jan 20210.80500.80500.79000.79500.7676606,000
25 Jan 20210.81500.82500.79500.80000.77241,489,500
22 Jan 20210.80000.81500.79500.80500.77721,132,200
21 Jan 20210.80000.80500.79000.80000.77241,382,900
20 Jan 20210.81500.81500.80000.80500.77721,098,400
19 Jan 20210.84500.85000.81000.81500.78691,470,300
18 Jan 20210.79000.84500.78000.84000.81101,880,700
15 Jan 20210.78500.78500.77500.78000.7531350,600
14 Jan 20210.76500.78500.76000.77500.7483784,500
13 Jan 20210.78000.78000.76500.76500.7386346,200
12 Jan 20210.77500.78000.77000.77500.7483401,200
11 Jan 20210.77500.78000.77000.77500.7483329,100
08 Jan 20210.78000.78000.77500.77500.7483461,300
07 Jan 20210.77000.78000.77000.78000.7531295,700
06 Jan 20210.77000.77500.76500.76500.7386241,500
05 Jan 20210.77000.78000.77000.77000.7434100,900
04 Jan 20210.77500.78000.76000.77000.7434425,500
31 Dec 2020------
30 Dec 20200.78000.78500.78000.78500.7579297,400
29 Dec 20200.76500.77500.76500.77500.748376,000
28 Dec 20200.77000.78000.76000.76000.7338249,200
24 Dec 2020------
23 Dec 20200.76500.76500.75500.76000.7338607,000
22 Dec 20200.79500.79500.75500.76500.7386309,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...