Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,050.33 +71.60 (+1.80%) Dow
32,626.01 +505.73 (+1.57%) Nasdaq
11,688.92 +254.18 (+2.22%) BTC-USD
29,404.69 -362.33 (-1.22%) CMC Crypto 200
644.62 -16.53 (-2.50%)
PropNex Limited (OYY.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 103,200 |
| 25 May 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 165,100 |
| 24 May 2022 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 152,400 |
| 23 May 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 65,600 |
| 20 May 2022 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 25,700 |
| 19 May 2022 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 71,700 |
| 18 May 2022 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 73,200 |
| 17 May 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 94,100 |
| 13 May 2022 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 197,000 |
| 12 May 2022 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 232,100 |
| 11 May 2022 | 1.7000 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 334,100 |
| 10 May 2022 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 265,000 |
| 09 May 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 364,100 |
| 09 May 2022 | 0.07 Dividend | |||||
| 06 May 2022 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7300 | 117,300 |
| 05 May 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | 1.7300 | 302,600 |
| 04 May 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7108 | 266,100 |
| 29 Apr 2022 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.7396 | 121,300 |
| 28 Apr 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7204 | 87,200 |
| 27 Apr 2022 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7108 | 177,100 |
| 26 Apr 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7012 | 626,200 |
| 25 Apr 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7492 | 255,200 |
| 22 Apr 2022 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | 1.7877 | 135,800 |
| 21 Apr 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.7781 | 169,600 |
| 20 Apr 2022 | 1.8300 | 1.8700 | 1.8000 | 1.8500 | 1.7781 | 262,700 |
| 19 Apr 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.7396 | 169,500 |
| 18 Apr 2022 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7396 | 142,000 |
| 14 Apr 2022 | 1.8800 | 1.8800 | 1.8200 | 1.8400 | 1.7684 | 293,100 |
| 13 Apr 2022 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.7973 | 168,500 |
| 12 Apr 2022 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.7492 | 302,900 |
| 11 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.7684 | 297,300 |
| 08 Apr 2022 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8165 | 206,700 |
| 07 Apr 2022 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.7973 | 362,500 |
| 06 Apr 2022 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8165 | 185,000 |
| 05 Apr 2022 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8165 | 408,600 |
| 04 Apr 2022 | 1.8900 | 1.8900 | 1.8500 | 1.8800 | 1.8069 | 300,600 |
| 01 Apr 2022 | 1.8800 | 1.8900 | 1.8500 | 1.8900 | 1.8165 | 282,800 |
| 31 Mar 2022 | 1.9100 | 1.9300 | 1.8700 | 1.8800 | 1.8069 | 473,300 |
| 30 Mar 2022 | 1.7900 | 1.9000 | 1.7900 | 1.8700 | 1.7973 | 1,688,000 |
| 29 Mar 2022 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7204 | 251,500 |
| 28 Mar 2022 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7012 | 61,400 |
| 25 Mar 2022 | 1.7900 | 1.8100 | 1.7700 | 1.8000 | 1.7300 | 386,800 |
| 24 Mar 2022 | 1.7600 | 1.7900 | 1.7500 | 1.7700 | 1.7012 | 271,900 |
| 23 Mar 2022 | 1.8100 | 1.8200 | 1.7600 | 1.7700 | 1.7012 | 412,800 |
| 22 Mar 2022 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1.7396 | 1,236,600 |
| 21 Mar 2022 | 1.6700 | 1.7100 | 1.6600 | 1.7100 | 1.6435 | 180,100 |
| 18 Mar 2022 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6051 | 268,400 |
| 17 Mar 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6243 | 263,600 |
| 16 Mar 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6051 | 145,300 |
| 15 Mar 2022 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.5858 | 352,200 |
| 14 Mar 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.5762 | 271,400 |
| 11 Mar 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.5954 | 205,300 |
| 10 Mar 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.5858 | 230,100 |
| 09 Mar 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.5762 | 321,000 |
| 08 Mar 2022 | 1.6900 | 1.6900 | 1.6300 | 1.6500 | 1.5858 | 564,200 |
| 07 Mar 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6243 | 422,400 |
| 04 Mar 2022 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.6435 | 363,600 |
| 03 Mar 2022 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.6339 | 158,500 |
| 02 Mar 2022 | 1.7100 | 1.7300 | 1.6900 | 1.6900 | 1.6243 | 518,500 |
| 01 Mar 2022 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6339 | 610,300 |
| 28 Feb 2022 | 1.7600 | 1.7700 | 1.7000 | 1.7200 | 1.6531 | 775,800 |
| 25 Feb 2022 | 1.7500 | 1.8000 | 1.7400 | 1.7600 | 1.6916 | 646,400 |
| 24 Feb 2022 | 1.8200 | 1.8200 | 1.6800 | 1.7100 | 1.6435 | 1,182,400 |
| 23 Feb 2022 | 1.7600 | 1.8400 | 1.7200 | 1.8200 | 1.7492 | 908,100 |
| 22 Feb 2022 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | 1.6819 | 408,800 |
| 21 Feb 2022 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6531 | 132,000 |
| 18 Feb 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6339 | 116,800 |
| 17 Feb 2022 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6435 | 102,900 |
| 16 Feb 2022 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.6435 | 57,300 |
| 15 Feb 2022 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.6627 | 80,200 |
| 14 Feb 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.6339 | 240,300 |
| 11 Feb 2022 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.6819 | 64,800 |
| 10 Feb 2022 | 1.7900 | 1.8000 | 1.7400 | 1.7700 | 1.7012 | 332,100 |
| 09 Feb 2022 | 1.7000 | 1.7800 | 1.7000 | 1.7600 | 1.6916 | 460,900 |
| 08 Feb 2022 | 1.6700 | 1.7100 | 1.6600 | 1.6900 | 1.6243 | 235,700 |
| 07 Feb 2022 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.5954 | 195,700 |
| 04 Feb 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.5858 | 215,200 |
| 03 Feb 2022 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.5666 | 231,400 |
| 31 Jan 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5474 | 60,500 |
| 28 Jan 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5378 | 118,100 |
| 27 Jan 2022 | 1.6700 | 1.6700 | 1.5900 | 1.6300 | 1.5666 | 551,700 |
| 26 Jan 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.5954 | 53,200 |
| 25 Jan 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.5858 | 74,200 |
| 24 Jan 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6400 | 1.5762 | 252,700 |
| 21 Jan 2022 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.5570 | 202,300 |
| 20 Jan 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5762 | 156,200 |
| 19 Jan 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.5474 | 86,000 |
| 18 Jan 2022 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.5474 | 149,500 |
| 17 Jan 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.5762 | 218,300 |
| 14 Jan 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.5570 | 240,600 |
| 13 Jan 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.5858 | 89,100 |
| 12 Jan 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6051 | 200,900 |
| 11 Jan 2022 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5858 | 170,200 |
| 10 Jan 2022 | 1.6300 | 1.6700 | 1.6200 | 1.6700 | 1.6051 | 257,400 |
| 07 Jan 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.5762 | 134,000 |
| 06 Jan 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.5762 | 133,700 |
| 05 Jan 2022 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.5762 | 369,900 |
| 04 Jan 2022 | 1.6800 | 1.6900 | 1.6600 | 1.6800 | 1.6147 | 103,000 |
| 03 Jan 2022 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6147 | 302,500 |
| 31 Dec 2021 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6243 | 62,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
