OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20190.52500.53500.52500.52500.525067,100
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
26 Mar 20190.58500.59000.58000.58500.5707541,100
25 Mar 20190.59000.59500.58500.58500.5707502,900
22 Mar 20190.59000.60000.59000.59000.5756201,900
21 Mar 20190.59000.59000.59000.59000.575620,000
20 Mar 20190.58500.59000.58500.59000.5756210,500
19 Mar 20190.58000.59000.58000.59000.5756209,200
18 Mar 20190.58500.59000.57500.57500.5610455,500
15 Mar 20190.58500.58500.58000.58000.5659281,500
14 Mar 20190.58000.59000.58000.58500.570794,000
13 Mar 20190.60500.60500.58000.58000.56591,040,800
12 Mar 20190.59500.61000.59500.60000.58542,460,700
11 Mar 20190.58500.60500.58500.59500.58051,458,700
08 Mar 20190.58500.58500.58000.58000.5659285,000
07 Mar 20190.59000.59500.58000.58000.5659456,400
06 Mar 20190.56500.59000.56500.59000.57561,652,200
05 Mar 20190.56500.57000.56000.56000.5463329,700
04 Mar 20190.57000.57500.56000.56500.5512222,000
01 Mar 20190.56500.56500.56500.56500.551227,000
28 Feb 20190.57500.57500.56000.56500.5512365,100
27 Feb 20190.56500.58000.56500.57000.55611,283,300
26 Feb 20190.55000.56500.54500.56500.55121,190,300
25 Feb 20190.55500.55500.54500.55500.5415122,200
22 Feb 20190.56000.56000.55500.56000.5463169,400
21 Feb 20190.55500.56000.55000.56000.54632,355,000
20 Feb 20190.55000.56000.55000.55500.5415378,800
19 Feb 20190.55000.55500.54500.55000.5366281,100
18 Feb 20190.56000.56000.55500.56000.546364,500
15 Feb 20190.56500.56500.55000.55500.5415187,100
14 Feb 20190.55500.57000.55000.56000.5463672,800
13 Feb 20190.54500.55500.54000.55000.5366719,800
12 Feb 20190.52500.54500.52500.54000.52681,643,400
11 Feb 20190.52000.52000.52000.52000.5073392,000
08 Feb 20190.52000.52000.52000.52000.5073303,000
07 Feb 20190.52000.52000.52000.52000.5073122,500
05 Feb 20190.52500.52500.52500.52500.5122-
04 Feb 20190.52000.52500.52000.52500.5122128,000
01 Feb 20190.51500.51500.51000.51500.5024108,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...