Singapore markets closed

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5400+0.0400 (+2.67%)
At close: 05:04PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.50001.54001.50001.54001.540061,200
28 Sept 20221.55001.56001.50001.50001.500071,300
27 Sept 20221.52001.54001.51001.53001.530069,000
26 Sept 20221.55001.55001.52001.52001.5200143,200
23 Sept 20221.56001.56001.54001.54001.540098,600
22 Sept 20221.56001.56001.55001.56001.560092,800
21 Sept 20221.58001.58001.55001.57001.5700118,100
20 Sept 20221.59001.59001.56001.56001.560051,400
19 Sept 20221.58001.60001.58001.59001.590057,400
16 Sept 20221.56001.58001.56001.56001.560054,700
15 Sept 20221.57001.58001.56001.56001.5600127,800
14 Sept 20221.58001.59001.57001.57001.570089,100
13 Sept 20221.60001.60001.59001.59001.5900139,600
12 Sept 20221.60001.61001.59001.59001.590067,900
09 Sept 20221.60001.62001.60001.60001.6000130,800
08 Sept 20221.60001.62001.60001.61001.610040,100
07 Sept 20221.62001.63001.60001.61001.6100172,400
06 Sept 20221.62001.64001.62001.62001.620065,700
05 Sept 20221.62001.62001.60001.61001.610086,000
02 Sept 20221.63001.63001.60001.61001.6100121,400
01 Sept 20221.64001.65001.63001.63001.630059,300
31 Aug 20221.64001.64001.63001.64001.6400184,600
30 Aug 20221.61001.65001.61001.65001.6500260,400
29 Aug 20221.61001.62001.59001.61001.6100281,400
26 Aug 20221.65001.65001.61001.61001.6100193,500
25 Aug 20221.61001.63001.61001.62001.6200103,500
24 Aug 20221.61001.63001.61001.61001.610082,300
23 Aug 20221.65001.65001.61001.61001.6100139,200
22 Aug 20221.65001.65001.61001.65001.6500120,400
22 Aug 20220.055 Dividend
19 Aug 20221.70001.70001.67001.68001.6250155,500
18 Aug 20221.71001.71001.69001.70001.644365,400
17 Aug 20221.71001.72001.70001.71001.6540100,900
16 Aug 20221.68001.71001.68001.71001.6540129,800
15 Aug 20221.69001.69001.67001.68001.6250108,100
12 Aug 20221.67001.68001.67001.67001.615363,900
11 Aug 20221.67001.69001.67001.67001.6153120,100
10 Aug 20221.69001.69001.65001.67001.6153400,500
08 Aug 20221.70001.70001.68001.68001.625072,300
05 Aug 20221.68001.73001.68001.70001.6443568,500
04 Aug 20221.68001.69001.67001.67001.6153140,000
03 Aug 20221.66001.68001.65001.68001.6250175,700
02 Aug 20221.66001.68001.65001.65001.5960190,800
01 Aug 20221.65001.65001.62001.64001.586365,100
29 Jul 20221.69001.69001.64001.65001.5960167,700
28 Jul 20221.58001.71001.58001.69001.6347316,100
27 Jul 20221.55001.58001.55001.57001.5186270,400
26 Jul 20221.54001.55001.53001.54001.489663,400
25 Jul 20221.52001.54001.52001.54001.489668,700
22 Jul 20221.53001.53001.52001.52001.470222,400
21 Jul 20221.52001.53001.52001.53001.479935,200
20 Jul 20221.53001.53001.51001.51001.460627,200
19 Jul 20221.53001.53001.51001.53001.479978,600
18 Jul 20221.53001.53001.51001.53001.479946,600
15 Jul 20221.54001.54001.50001.52001.470290,800
14 Jul 20221.53001.54001.51001.54001.4896109,100
13 Jul 20221.54001.55001.53001.55001.499369,600
12 Jul 20221.52001.54001.52001.54001.489642,400
08 Jul 20221.55001.55001.51001.54001.4896108,400
07 Jul 20221.53001.55001.52001.54001.489649,000
06 Jul 20221.55001.55001.51001.53001.479936,300
05 Jul 20221.52001.55001.50001.55001.4993148,900
04 Jul 20221.52001.54001.52001.53001.479922,400
01 Jul 20221.53001.55001.51001.51001.460672,100
30 Jun 20221.55001.55001.53001.53001.479945,200
29 Jun 20221.54001.55001.52001.55001.499363,300
28 Jun 20221.54001.55001.52001.53001.4799125,000
27 Jun 20221.53001.54001.52001.54001.489654,000
24 Jun 20221.52001.55001.51001.52001.4702147,500
23 Jun 20221.52001.54001.51001.53001.479994,300
22 Jun 20221.57001.57001.51001.51001.4606366,100
21 Jun 20221.57001.58001.56001.57001.518681,300
20 Jun 20221.61001.61001.55001.56001.5089213,100
17 Jun 20221.62001.63001.57001.59001.5379223,800
16 Jun 20221.63001.63001.62001.63001.5766187,500
15 Jun 20221.64001.64001.62001.63001.576689,600
14 Jun 20221.65001.65001.60001.64001.5863187,500
13 Jun 20221.69001.69001.65001.67001.615395,500
10 Jun 20221.69001.70001.67001.67001.6153142,200
09 Jun 20221.69001.69001.67001.67001.615364,400
08 Jun 20221.69001.69001.67001.68001.625053,900
07 Jun 20221.69001.69001.68001.68001.62508,000
06 Jun 20221.69001.69001.68001.68001.625069,800
03 Jun 20221.69001.72001.69001.69001.634773,100
02 Jun 20221.69001.69001.68001.69001.634711,800
01 Jun 20221.68001.70001.68001.68001.625064,000
31 May 20221.68001.69001.67001.67001.615372,000
30 May 20221.68001.70001.67001.67001.6153159,200
27 May 20221.68001.70001.67001.68001.6250157,900
26 May 20221.70001.71001.68001.68001.6250103,200
25 May 20221.70001.71001.69001.70001.6443165,100
24 May 20221.71001.72001.69001.70001.6443152,400
23 May 20221.71001.71001.69001.71001.654065,600
20 May 20221.72001.72001.69001.71001.654025,700
19 May 20221.69001.70001.67001.68001.625071,700
18 May 20221.70001.72001.69001.69001.634773,200
17 May 20221.70001.70001.68001.69001.634794,100
13 May 20221.68001.70001.66001.70001.6443197,000
12 May 20221.74001.74001.67001.67001.6153232,100
11 May 20221.70001.74001.66001.73001.6734334,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...