Mail

OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2019	0.5250	0.5350	0.5250	0.5250	0.5250	67,100
25 Jun 2019	0.5200	0.5250	0.5150	0.5200	0.5200	50,900
24 Jun 2019	0.5200	0.5250	0.5200	0.5200	0.5200	34,000
21 Jun 2019	0.5350	0.5350	0.5350	0.5350	0.5350	-
20 Jun 2019	0.5250	0.5350	0.5200	0.5350	0.5350	33,000
19 Jun 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Jun 2019	0.5300	0.5350	0.5250	0.5300	0.5300	54,000
17 Jun 2019	0.5250	0.5250	0.5250	0.5250	0.5250	13,300
14 Jun 2019	0.5250	0.5250	0.5250	0.5250	0.5250	-
13 Jun 2019	0.5300	0.5300	0.5200	0.5250	0.5250	38,000
12 Jun 2019	0.5300	0.5300	0.5200	0.5300	0.5300	78,400
11 Jun 2019	0.5400	0.5400	0.5350	0.5350	0.5350	56,700
10 Jun 2019	0.5250	0.5400	0.5250	0.5350	0.5350	238,600
07 Jun 2019	0.4950	0.5100	0.4900	0.5100	0.5100	132,500
06 Jun 2019	0.4850	0.4900	0.4800	0.4900	0.4900	141,200
04 Jun 2019	0.4900	0.4900	0.4800	0.4850	0.4850	613,900
03 Jun 2019	0.4950	0.5000	0.4800	0.4850	0.4850	899,800
31 May 2019	0.5100	0.5100	0.4950	0.5000	0.5000	163,600
30 May 2019	0.5000	0.5200	0.5000	0.5150	0.5150	297,100
29 May 2019	0.5000	0.5100	0.5000	0.5050	0.5050	88,000
28 May 2019	0.5000	0.5100	0.5000	0.5100	0.5100	438,400
27 May 2019	0.5050	0.5050	0.5000	0.5000	0.5000	25,000
24 May 2019	0.5000	0.5100	0.5000	0.5100	0.5100	91,000
23 May 2019	0.5000	0.5050	0.5000	0.5050	0.5050	87,100
22 May 2019	0.5000	0.5050	0.5000	0.5050	0.5050	74,700
21 May 2019	0.5050	0.5100	0.5000	0.5050	0.5050	208,300
17 May 2019	0.5050	0.5150	0.5050	0.5100	0.5100	67,200
16 May 2019	0.5050	0.5150	0.5050	0.5150	0.5150	107,200
15 May 2019	0.5050	0.5050	0.4950	0.5050	0.5050	781,000
14 May 2019	0.5100	0.5100	0.5000	0.5000	0.5000	208,800
13 May 2019	0.5150	0.5150	0.5100	0.5100	0.5100	22,100
10 May 2019	0.5150	0.5200	0.5100	0.5150	0.5150	105,200
09 May 2019	0.5200	0.5300	0.5150	0.5250	0.5250	289,200
08 May 2019	0.5300	0.5300	0.5200	0.5250	0.5250	120,000
07 May 2019	0.5350	0.5450	0.5300	0.5450	0.5450	524,100
06 May 2019	0.5500	0.5500	0.5400	0.5400	0.5400	141,500
03 May 2019	0.5550	0.5600	0.5500	0.5500	0.5500	202,400
02 May 2019	0.5550	0.5700	0.5550	0.5600	0.5600	105,900
30 Apr 2019	0.5600	0.5600	0.5600	0.5600	0.5600	18,000
29 Apr 2019	0.5650	0.5700	0.5600	0.5600	0.5600	194,600
26 Apr 2019	0.5800	0.5800	0.5700	0.5750	0.5750	432,400
26 Apr 2019	0.015 Dividend
25 Apr 2019	0.6100	0.6150	0.6050	0.6150	0.6000	346,100
24 Apr 2019	0.6100	0.6100	0.6050	0.6100	0.5951	265,500
23 Apr 2019	0.6150	0.6150	0.6100	0.6100	0.5951	89,900
22 Apr 2019	0.6150	0.6150	0.6100	0.6100	0.5951	39,900
18 Apr 2019	0.6100	0.6150	0.6100	0.6150	0.6000	55,600
17 Apr 2019	0.6100	0.6100	0.6100	0.6100	0.5951	70,000
16 Apr 2019	0.6150	0.6150	0.6050	0.6050	0.5902	187,000
15 Apr 2019	0.6200	0.6200	0.6150	0.6150	0.6000	67,100
12 Apr 2019	0.6100	0.6200	0.6100	0.6150	0.6000	127,500
11 Apr 2019	0.6150	0.6250	0.6100	0.6100	0.5951	329,700
10 Apr 2019	0.6050	0.6200	0.6050	0.6100	0.5951	1,720,100
09 Apr 2019	0.6100	0.6100	0.6000	0.6050	0.5902	173,000
08 Apr 2019	0.6100	0.6100	0.6000	0.6000	0.5854	131,400
05 Apr 2019	0.6050	0.6100	0.6050	0.6100	0.5951	123,900
04 Apr 2019	0.6100	0.6150	0.6000	0.6050	0.5902	41,400
03 Apr 2019	0.6050	0.6150	0.6050	0.6100	0.5951	287,100
02 Apr 2019	0.6050	0.6200	0.6050	0.6050	0.5902	573,000
01 Apr 2019	0.6000	0.6100	0.6000	0.6050	0.5902	590,000
29 Mar 2019	0.5850	0.5950	0.5850	0.5950	0.5805	407,100
28 Mar 2019	0.5850	0.5850	0.5850	0.5850	0.5707	187,900
27 Mar 2019	0.5850	0.5850	0.5800	0.5850	0.5707	326,100
26 Mar 2019	0.5850	0.5900	0.5800	0.5850	0.5707	541,100
25 Mar 2019	0.5900	0.5950	0.5850	0.5850	0.5707	502,900
22 Mar 2019	0.5900	0.6000	0.5900	0.5900	0.5756	201,900
21 Mar 2019	0.5900	0.5900	0.5900	0.5900	0.5756	20,000
20 Mar 2019	0.5850	0.5900	0.5850	0.5900	0.5756	210,500
19 Mar 2019	0.5800	0.5900	0.5800	0.5900	0.5756	209,200
18 Mar 2019	0.5850	0.5900	0.5750	0.5750	0.5610	455,500
15 Mar 2019	0.5850	0.5850	0.5800	0.5800	0.5659	281,500
14 Mar 2019	0.5800	0.5900	0.5800	0.5850	0.5707	94,000
13 Mar 2019	0.6050	0.6050	0.5800	0.5800	0.5659	1,040,800
12 Mar 2019	0.5950	0.6100	0.5950	0.6000	0.5854	2,460,700
11 Mar 2019	0.5850	0.6050	0.5850	0.5950	0.5805	1,458,700
08 Mar 2019	0.5850	0.5850	0.5800	0.5800	0.5659	285,000
07 Mar 2019	0.5900	0.5950	0.5800	0.5800	0.5659	456,400
06 Mar 2019	0.5650	0.5900	0.5650	0.5900	0.5756	1,652,200
05 Mar 2019	0.5650	0.5700	0.5600	0.5600	0.5463	329,700
04 Mar 2019	0.5700	0.5750	0.5600	0.5650	0.5512	222,000
01 Mar 2019	0.5650	0.5650	0.5650	0.5650	0.5512	27,000
28 Feb 2019	0.5750	0.5750	0.5600	0.5650	0.5512	365,100
27 Feb 2019	0.5650	0.5800	0.5650	0.5700	0.5561	1,283,300
26 Feb 2019	0.5500	0.5650	0.5450	0.5650	0.5512	1,190,300
25 Feb 2019	0.5550	0.5550	0.5450	0.5550	0.5415	122,200
22 Feb 2019	0.5600	0.5600	0.5550	0.5600	0.5463	169,400
21 Feb 2019	0.5550	0.5600	0.5500	0.5600	0.5463	2,355,000
20 Feb 2019	0.5500	0.5600	0.5500	0.5550	0.5415	378,800
19 Feb 2019	0.5500	0.5550	0.5450	0.5500	0.5366	281,100
18 Feb 2019	0.5600	0.5600	0.5550	0.5600	0.5463	64,500
15 Feb 2019	0.5650	0.5650	0.5500	0.5550	0.5415	187,100
14 Feb 2019	0.5550	0.5700	0.5500	0.5600	0.5463	672,800
13 Feb 2019	0.5450	0.5550	0.5400	0.5500	0.5366	719,800
12 Feb 2019	0.5250	0.5450	0.5250	0.5400	0.5268	1,643,400
11 Feb 2019	0.5200	0.5200	0.5200	0.5200	0.5073	392,000
08 Feb 2019	0.5200	0.5200	0.5200	0.5200	0.5073	303,000
07 Feb 2019	0.5200	0.5200	0.5200	0.5200	0.5073	122,500
05 Feb 2019	0.5250	0.5250	0.5250	0.5250	0.5122	-
04 Feb 2019	0.5200	0.5250	0.5200	0.5250	0.5122	128,000
01 Feb 2019	0.5150	0.5150	0.5100	0.5150	0.5024	108,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...