Singapore Markets closed

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.8600+0.0200 (+1.09%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.82001.82001.78001.79001.7900386,400
25 Nov 20211.82001.82001.80001.82001.8200119,800
24 Nov 20211.80001.82001.78001.81001.8100280,500
23 Nov 20211.83001.83001.79001.80001.8000808,800
22 Nov 20211.85001.86001.83001.83001.8300266,900
19 Nov 20211.86001.86001.85001.85001.850077,600
18 Nov 20211.86001.86001.84001.86001.8600116,000
17 Nov 20211.90001.90001.83001.84001.84001,060,600
16 Nov 20211.94001.95001.85001.89001.8900704,700
15 Nov 20211.91001.97001.90001.93001.9300900,800
12 Nov 20211.92001.94001.90001.92001.9200450,100
11 Nov 20211.90001.95001.87001.92001.92001,148,100
10 Nov 20211.90001.90001.85001.90001.9000995,200
09 Nov 20211.91001.92001.88001.90001.9000643,400
08 Nov 20211.90001.92001.89001.91001.9100461,500
05 Nov 20211.99001.99001.88001.89001.89001,242,600
03 Nov 20211.95001.98001.93001.98001.98003,551,900
02 Nov 20211.93001.97001.93001.95001.9500916,800
01 Nov 20211.91001.94001.91001.93001.9300571,800
29 Oct 20211.93001.93001.88001.91001.9100464,100
28 Oct 20211.93001.94001.91001.92001.9200281,000
27 Oct 20211.90001.93001.90001.93001.9300277,100
26 Oct 20211.93001.94001.89001.90001.9000477,500
25 Oct 20211.89001.94001.88001.93001.93001,626,400
22 Oct 20211.87001.90001.86001.88001.8800873,500
21 Oct 20211.85001.87001.84001.86001.8600239,100
20 Oct 20211.86001.87001.85001.85001.8500154,700
19 Oct 20211.84001.89001.83001.85001.8500445,700
18 Oct 20211.85001.85001.82001.83001.8300294,100
15 Oct 20211.87001.88001.85001.85001.8500234,500
14 Oct 20211.90001.90001.86001.86001.8600289,200
13 Oct 20211.88001.91001.86001.89001.89001,203,500
12 Oct 20211.84001.88001.83001.88001.8800896,800
11 Oct 20211.83001.85001.82001.83001.8300451,400
08 Oct 20211.84001.84001.80001.83001.8300716,300
07 Oct 20211.76001.85001.76001.82001.82001,690,100
06 Oct 20211.70001.78001.69001.75001.75001,163,900
05 Oct 20211.69001.71001.67001.69001.6900285,900
04 Oct 20211.68001.72001.68001.70001.7000401,700
01 Oct 20211.71001.71001.64001.66001.6600822,700
30 Sep 20211.71001.72001.70001.71001.7100178,600
29 Sep 20211.70001.72001.69001.72001.7200489,400
28 Sep 20211.73001.74001.70001.71001.7100267,100
27 Sep 20211.73001.75001.72001.73001.7300437,400
24 Sep 20211.74001.77001.72001.72001.7200383,800
23 Sep 20211.71001.75001.70001.74001.7400549,600
22 Sep 20211.73001.73001.69001.71001.7100729,400
21 Sep 20211.74001.74001.68001.74001.7400524,500
20 Sep 20211.79001.79001.75001.75001.7500988,800
17 Sep 20211.78001.82001.77001.81001.8100600,300
16 Sep 20211.78001.81001.77001.78001.7800509,300
15 Sep 20211.81001.81001.78001.78001.7800326,100
14 Sep 20211.77001.81001.77001.80001.8000236,600
13 Sep 20211.81001.81001.77001.77001.7700519,200
10 Sep 20211.83001.84001.81001.81001.8100412,600
09 Sep 20211.82001.84001.82001.82001.8200218,700
08 Sep 20211.84001.84001.82001.82001.8200379,900
07 Sep 20211.84001.86001.83001.84001.8400216,100
06 Sep 20211.87001.87001.82001.83001.8300464,700
03 Sep 20211.90001.90001.85001.85001.8500235,100
02 Sep 20211.85001.92001.85001.87001.8700992,100
01 Sep 20211.85001.87001.84001.85001.8500185,600
31 Aug 20211.87001.87001.83001.84001.8400450,800
30 Aug 20211.89001.89001.85001.87001.8700279,100
27 Aug 20211.91001.94001.85001.89001.89001,172,400
26 Aug 20211.86001.92001.83001.92001.92001,169,800
25 Aug 20211.82001.87001.81001.84001.8400599,600
24 Aug 20211.75001.84001.73001.81001.81001,331,900
23 Aug 20211.82001.85001.71001.73001.73001,445,500
20 Aug 20211.85001.86001.80001.80001.80001,240,800
20 Aug 20210.055 Dividend
19 Aug 20211.91001.92001.88001.88001.8250725,400
18 Aug 20211.89001.94001.88001.91001.85411,277,800
17 Aug 20211.93001.93001.88001.88001.8250741,900
16 Aug 20211.91001.94001.87001.92001.8638915,100
13 Aug 20211.95001.96001.87001.90001.84441,675,700
12 Aug 20211.98002.00001.94001.95001.89301,886,500
11 Aug 20211.98001.99001.94001.96001.90272,239,700
10 Aug 20212.00002.06001.93001.96001.90273,283,400
06 Aug 20211.90002.00001.90001.99001.93183,250,500
05 Aug 20211.90001.90001.88001.89001.8347620,200
04 Aug 20211.86001.93001.86001.90001.8444778,700
03 Aug 20211.91001.92001.85001.85001.79591,450,900
02 Aug 20211.93001.94001.90001.91001.8541506,400
30 Jul 20211.97001.97001.91001.92001.8638331,900
29 Jul 20211.91001.97001.90001.96001.9027666,000
28 Jul 20211.88001.94001.88001.89001.8347396,500
27 Jul 20211.91001.96001.88001.88001.8250646,900
26 Jul 20211.95001.98001.91001.93001.8735517,600
23 Jul 20211.84001.97001.83001.95001.8930999,400
22 Jul 20211.97002.00001.89001.89001.83471,300,000
21 Jul 20211.97002.06001.96001.97001.91241,704,000
19 Jul 20212.14002.14002.02002.03001.97061,777,000
16 Jul 20212.10002.17002.08002.14002.07741,230,500
15 Jul 20212.00002.21001.99002.10002.03863,579,000
14 Jul 20211.89002.00001.88001.99001.93181,736,600
13 Jul 20211.85001.92001.83001.87001.81531,463,900
12 Jul 20211.84001.85001.81001.83001.7765513,500
09 Jul 20211.73001.84001.67001.81001.75701,340,600
08 Jul 20211.87001.96001.71001.74001.68913,143,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...