Singapore markets closed

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8850-0.0150 (-1.67%)
At close: 05:06PM SGT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.89500.90000.87500.88500.8850466,700
22 Feb 20240.89500.90000.89000.90000.9000164,400
21 Feb 20240.89500.90000.89000.89500.8950452,800
20 Feb 20240.90500.90500.89500.90000.9000359,100
19 Feb 20240.90500.90500.89000.90500.9050324,600
16 Feb 20240.89000.91000.89000.90500.9050286,400
15 Feb 20240.90000.90500.89000.89000.8900868,000
14 Feb 20240.90500.91000.89500.90000.9000119,700
13 Feb 20240.91500.91500.90000.91000.9100297,600
09 Feb 20240.91500.91500.90500.90500.9050139,200
08 Feb 20240.91000.92000.90500.91500.9150188,700
07 Feb 20240.90000.90500.89500.90500.9050195,300
06 Feb 20240.90500.90500.90000.90000.9000120,100
05 Feb 20240.92000.92000.90000.90500.9050453,000
02 Feb 20240.92500.92500.92000.92000.9200142,700
01 Feb 20240.93500.93500.91500.92000.9200164,000
31 Jan 20240.92500.94000.92000.93500.9350382,400
30 Jan 20240.91500.93500.91500.92500.9250375,600
29 Jan 20240.90500.93500.90500.92000.9200581,300
26 Jan 20240.91000.91500.90500.90500.9050427,900
25 Jan 20240.91000.91500.90500.91000.9100203,000
24 Jan 20240.91000.91000.90500.91000.910069,600
23 Jan 20240.91000.91500.90500.91000.9100100,100
22 Jan 20240.90500.91500.90500.91000.910080,600
19 Jan 20240.91000.91500.90500.90500.905036,100
18 Jan 20240.91500.91500.90500.90500.9050147,200
17 Jan 20240.91500.93000.91000.91500.9150263,300
16 Jan 20240.92000.92000.91000.91000.910062,600
15 Jan 20240.91500.92500.91000.92000.9200157,300
12 Jan 20240.91500.92000.91000.91500.9150159,000
11 Jan 20240.91500.92000.91000.91000.910063,500
10 Jan 20240.93000.93000.91000.91000.9100329,400
09 Jan 20240.93500.94000.93000.93500.9350762,200
08 Jan 20240.92500.94000.92500.93500.9350206,400
05 Jan 20240.93500.94500.92000.92500.92501,154,300
04 Jan 20240.93500.94500.90500.94000.9400509,100
03 Jan 20240.94500.94500.92000.93500.9350434,400
02 Jan 20240.93500.97500.93500.94000.9400778,900
29 Dec 20230.90500.93500.90000.93000.9300716,000
28 Dec 20230.88500.91000.88500.90500.9050508,200
27 Dec 20230.88000.89000.87000.88500.8850176,700
26 Dec 20230.88500.88500.87000.88000.8800135,500
22 Dec 20230.87000.89500.86000.88500.8850492,300
21 Dec 20230.85500.88000.84000.86500.8650507,500
20 Dec 20230.84000.86000.83500.85500.8550433,700
19 Dec 20230.84000.84500.83500.84000.840059,000
18 Dec 20230.83500.84500.83500.84000.8400123,600
15 Dec 20230.85000.85000.84000.84000.8400335,900
14 Dec 20230.85000.86500.84000.85000.8500912,400
13 Dec 20230.84000.85000.84000.85000.8500292,300
12 Dec 20230.84500.84500.84000.84000.840026,400
11 Dec 20230.84500.85000.84000.84000.840046,500
08 Dec 20230.84000.84500.83500.84500.845097,000
07 Dec 20230.84000.84000.83500.83500.8350133,600
06 Dec 20230.84000.84500.83500.84000.840028,700
05 Dec 20230.84000.85000.83000.83500.8350399,500
04 Dec 20230.85000.85000.84000.84500.8450159,300
01 Dec 20230.83000.85000.83000.85000.8500195,000
30 Nov 20230.84500.84500.82500.83500.8350242,500
29 Nov 20230.85500.86000.84000.84500.8450306,300
28 Nov 20230.86000.86500.85500.85500.855095,500
27 Nov 20230.88000.88000.85000.85500.8550178,700
24 Nov 20230.86000.89000.86000.88000.8800281,300
23 Nov 20230.85000.86500.85000.85000.850058,200
22 Nov 20230.86500.86500.84500.85000.8500116,200
21 Nov 20230.84000.87000.84000.86000.8600439,400
20 Nov 20230.85000.86000.84000.84000.840065,100
17 Nov 20230.85500.86000.84000.86000.8600119,200
16 Nov 20230.85500.86500.85000.85000.8500148,800
15 Nov 20230.84000.85500.84000.85500.8550246,800
14 Nov 20230.83000.84000.82500.84000.8400231,800
10 Nov 20230.82500.83000.82000.82500.8250154,700
09 Nov 20230.84000.84000.82000.83000.8300710,100
08 Nov 20230.85000.85000.82500.82500.8250683,900
07 Nov 20230.87000.87000.83500.84500.8450310,100
06 Nov 20230.84500.87000.84500.87000.8700261,300
03 Nov 20230.84000.86000.83500.84000.8400361,300
02 Nov 20230.80000.85000.79500.84000.8400463,000
01 Nov 20230.80500.81000.80000.80000.8000144,800
31 Oct 20230.81500.82500.80500.80500.8050135,700
30 Oct 20230.78500.82500.78500.82500.8250538,800
27 Oct 20230.80500.81500.78500.79500.7950502,900
26 Oct 20230.80500.82500.80500.80500.8050315,500
25 Oct 20230.81000.81500.80000.80500.8050306,700
24 Oct 20230.80000.82000.80000.81000.8100283,900
23 Oct 20230.81000.81000.80000.80000.8000373,100
20 Oct 20230.82000.82000.81000.81000.8100181,000
19 Oct 20230.83000.83500.81500.81500.8150313,000
18 Oct 20230.83000.84000.83000.83000.8300192,800
17 Oct 20230.83500.84000.82500.83000.8300481,000
16 Oct 20230.84500.85500.82500.83000.8300621,500
13 Oct 20230.85500.86000.84500.85000.8500434,200
12 Oct 20230.87500.88000.85000.85500.8550529,100
11 Oct 20230.87000.88000.87000.87000.8700112,100
10 Oct 20230.86000.87500.86000.87000.8700213,000
09 Oct 20230.86500.86500.86000.86000.8600171,900
06 Oct 20230.87000.87500.86500.86500.865014,600
05 Oct 20230.87000.87500.86500.86500.8650306,000
04 Oct 20230.88000.88000.86000.86000.8600422,800
03 Oct 20230.87500.89000.87500.88000.8800236,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...