OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20190.52000.52000.49500.50500.5050285,300
19 Aug 20190.49500.51000.49500.49500.4950588,900
16 Aug 20190.50500.50500.50000.50000.500082,100
15 Aug 20190.50000.50500.49500.50500.5050169,400
14 Aug 20190.50500.52000.50000.50500.5050168,600
13 Aug 20190.51000.51000.49500.49500.4950230,400
08 Aug 20190.51500.51500.50500.50500.505025,000
07 Aug 20190.51000.51500.51000.51500.515037,800
06 Aug 20190.50500.51500.50000.50500.5050158,200
05 Aug 20190.51500.52000.51500.52000.520079,800
02 Aug 20190.54000.54000.51500.51500.5150101,900
01 Aug 20190.54000.54000.54000.54000.540029,600
31 Jul 20190.55000.55500.54500.54500.5450165,300
30 Jul 20190.54000.56000.54000.54500.5450346,800
29 Jul 20190.53000.53000.53000.53000.5300-
26 Jul 20190.53500.53500.53000.53000.5300175,900
25 Jul 20190.53500.53500.53500.53500.535010,000
24 Jul 20190.54000.54000.53500.53500.535033,200
23 Jul 20190.53500.53500.53500.53500.5350500
22 Jul 20190.54500.54500.54000.54000.540060,000
19 Jul 20190.54000.54000.54000.54000.540080,700
18 Jul 20190.53500.54000.53500.54000.540084,000
17 Jul 20190.54000.54000.54000.54000.5400165,500
16 Jul 20190.54000.54000.54000.54000.540060,000
15 Jul 20190.54000.54000.54000.54000.5400132,800
12 Jul 20190.54000.54000.54000.54000.540085,000
11 Jul 20190.54000.55000.53500.53500.535041,400
10 Jul 20190.53500.54000.53000.53000.530079,300
09 Jul 20190.53000.54000.53000.54000.5400310,800
08 Jul 20190.54000.54000.52500.52500.5250424,700
05 Jul 20190.55500.56000.54500.55000.5500277,500
04 Jul 20190.55000.55500.54500.55000.5500255,600
03 Jul 20190.53500.55000.53500.54000.5400161,000
02 Jul 20190.54500.55000.53500.53500.535080,000
01 Jul 20190.53000.54500.53000.54500.545053,900
28 Jun 20190.53000.53000.52500.52500.525075,100
27 Jun 20190.52500.52500.52500.52500.5250100
26 Jun 20190.52500.53500.52500.52500.525075,800
25 Jun 20190.52000.52500.51500.52000.520050,900
24 Jun 20190.52000.52500.52000.52000.520034,000
21 Jun 20190.53500.53500.53500.53500.5350-
20 Jun 20190.52500.53500.52000.53500.535033,000
19 Jun 20190.53000.53000.53000.53000.5300-
18 Jun 20190.53000.53500.52500.53000.530054,000
17 Jun 20190.52500.52500.52500.52500.525013,300
14 Jun 20190.52500.52500.52500.52500.5250-
13 Jun 20190.53000.53000.52000.52500.525038,000
12 Jun 20190.53000.53000.52000.53000.530078,400
11 Jun 20190.54000.54000.53500.53500.535056,700
10 Jun 20190.52500.54000.52500.53500.5350238,600
07 Jun 20190.49500.51000.49000.51000.5100132,500
06 Jun 20190.48500.49000.48000.49000.4900141,200
04 Jun 20190.49000.49000.48000.48500.4850613,900
03 Jun 20190.49500.50000.48000.48500.4850899,800
31 May 20190.51000.51000.49500.50000.5000163,600
30 May 20190.50000.52000.50000.51500.5150297,100
29 May 20190.50000.51000.50000.50500.505088,000
28 May 20190.50000.51000.50000.51000.5100438,400
27 May 20190.50500.50500.50000.50000.500025,000
24 May 20190.50000.51000.50000.51000.510091,000
23 May 20190.50000.50500.50000.50500.505087,100
22 May 20190.50000.50500.50000.50500.505074,700
21 May 20190.50500.51000.50000.50500.5050208,300
17 May 20190.50500.51500.50500.51000.510067,200
16 May 20190.50500.51500.50500.51500.5150107,200
15 May 20190.50500.50500.49500.50500.5050781,000
14 May 20190.51000.51000.50000.50000.5000208,800
13 May 20190.51500.51500.51000.51000.510022,100
10 May 20190.51500.52000.51000.51500.5150105,200
09 May 20190.52000.53000.51500.52500.5250289,200
08 May 20190.53000.53000.52000.52500.5250120,000
07 May 20190.53500.54500.53000.54500.5450524,100
06 May 20190.55000.55000.54000.54000.5400141,500
03 May 20190.55500.56000.55000.55000.5500202,400
02 May 20190.55500.57000.55500.56000.5600105,900
30 Apr 20190.56000.56000.56000.56000.560018,000
29 Apr 20190.56500.57000.56000.56000.5600194,600
26 Apr 20190.58000.58000.57000.57500.5750432,400
26 Apr 20190.015 Dividend
25 Apr 20190.61000.61500.60500.61500.6000346,100
24 Apr 20190.61000.61000.60500.61000.5951265,500
23 Apr 20190.61500.61500.61000.61000.595189,900
22 Apr 20190.61500.61500.61000.61000.595139,900
18 Apr 20190.61000.61500.61000.61500.600055,600
17 Apr 20190.61000.61000.61000.61000.595170,000
16 Apr 20190.61500.61500.60500.60500.5902187,000
15 Apr 20190.62000.62000.61500.61500.600067,100
12 Apr 20190.61000.62000.61000.61500.6000127,500
11 Apr 20190.61500.62500.61000.61000.5951329,700
10 Apr 20190.60500.62000.60500.61000.59511,720,100
09 Apr 20190.61000.61000.60000.60500.5902173,000
08 Apr 20190.61000.61000.60000.60000.5854131,400
05 Apr 20190.60500.61000.60500.61000.5951123,900
04 Apr 20190.61000.61500.60000.60500.590241,400
03 Apr 20190.60500.61500.60500.61000.5951287,100
02 Apr 20190.60500.62000.60500.60500.5902573,000
01 Apr 20190.60000.61000.60000.60500.5902590,000
29 Mar 20190.58500.59500.58500.59500.5805407,100
28 Mar 20190.58500.58500.58500.58500.5707187,900
27 Mar 20190.58500.58500.58000.58500.5707326,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...