Singapore markets open in 4 hours 19 minutes

PropNex Limited (OYY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.7200+0.0100 (+0.58%)
At close: 05:10PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.72001.74001.71001.72001.7200176,000
03 Feb 20231.67001.72001.67001.71001.7100483,200
02 Feb 20231.67001.68001.64001.67001.670092,000
01 Feb 20231.64001.67001.63001.67001.6700169,800
31 Jan 20231.65001.65001.64001.65001.650029,600
30 Jan 20231.64001.67001.64001.65001.6500100,100
27 Jan 20231.64001.66001.64001.64001.640096,800
26 Jan 20231.62001.65001.62001.65001.6500172,300
25 Jan 20231.59001.62001.59001.62001.620089,000
20 Jan 20231.57001.59001.57001.59001.590056,500
19 Jan 20231.57001.58001.57001.58001.580013,200
18 Jan 20231.57001.59001.57001.58001.5800136,100
17 Jan 20231.57001.58001.56001.57001.570064,700
16 Jan 20231.56001.60001.54001.57001.5700225,000
13 Jan 20231.55001.56001.55001.56001.560067,400
12 Jan 20231.54001.56001.53001.55001.550069,100
11 Jan 20231.53001.55001.53001.54001.540022,300
10 Jan 20231.53001.54001.52001.53001.5300115,900
09 Jan 20231.52001.54001.52001.53001.5300105,600
06 Jan 20231.52001.53001.52001.52001.520049,800
05 Jan 20231.54001.55001.53001.54001.54002,600
04 Jan 20231.53001.55001.53001.53001.530029,600
03 Jan 20231.53001.55001.53001.53001.530012,700
30 Dec 20221.52001.54001.51001.53001.530083,600
29 Dec 20221.52001.54001.52001.53001.530011,800
28 Dec 20221.52001.55001.52001.53001.530052,900
27 Dec 20221.54001.55001.53001.54001.540022,400
23 Dec 20221.53001.55001.53001.54001.540020,300
22 Dec 20221.53001.56001.53001.53001.530057,600
21 Dec 20221.53001.53001.52001.52001.520012,000
20 Dec 20221.53001.55001.52001.54001.540035,500
19 Dec 20221.53001.54001.51001.53001.530023,200
16 Dec 20221.53001.54001.51001.53001.5300185,000
15 Dec 20221.57001.57001.52001.56001.5600250,200
14 Dec 20221.56001.59001.54001.56001.5600160,400
13 Dec 20221.59001.59001.54001.54001.5400192,900
12 Dec 20221.56001.61001.54001.57001.5700107,400
09 Dec 20221.62001.62001.55001.56001.5600224,600
08 Dec 20221.63001.63001.61001.62001.620039,200
07 Dec 20221.65001.65001.61001.63001.630079,700
06 Dec 20221.67001.68001.51001.65001.6500312,700
05 Dec 20221.64001.70001.64001.68001.6800450,300
02 Dec 20221.62001.64001.61001.64001.6400168,200
01 Dec 20221.60001.63001.59001.62001.6200287,500
30 Nov 20221.57001.61001.57001.60001.6000181,500
29 Nov 20221.57001.59001.56001.57001.570097,700
28 Nov 20221.57001.59001.57001.57001.570025,600
25 Nov 20221.60001.60001.57001.57001.570045,000
24 Nov 20221.60001.61001.59001.60001.6000124,500
23 Nov 20221.61001.61001.59001.60001.600068,200
22 Nov 20221.60001.61001.59001.61001.610064,000
21 Nov 20221.57001.64001.56001.60001.6000287,500
18 Nov 20221.58001.59001.57001.58001.580045,200
17 Nov 20221.56001.59001.56001.58001.580082,400
16 Nov 20221.61001.61001.55001.57001.5700105,400
15 Nov 20221.59001.60001.58001.59001.5900108,600
14 Nov 20221.54001.61001.54001.59001.5900204,000
11 Nov 20221.48001.54001.48001.54001.5400179,700
10 Nov 20221.44001.49001.43001.47001.4700343,300
09 Nov 20221.40001.40001.38001.38001.380028,200
08 Nov 20221.40001.40001.37001.37001.370027,300
07 Nov 20221.40001.40001.39001.40001.400027,200
04 Nov 20221.38001.40001.37001.40001.400075,700
03 Nov 20221.38001.38001.35001.36001.360046,600
02 Nov 20221.33001.37001.31001.37001.3700196,000
01 Nov 20221.31001.33001.31001.31001.310066,200
31 Oct 20221.33001.33001.30001.30001.3000191,200
28 Oct 20221.30001.35001.30001.33001.3300156,700
27 Oct 20221.28001.30001.27001.29001.290086,500
26 Oct 20221.25001.30001.24001.27001.2700444,000
25 Oct 20221.34001.35001.25001.25001.2500669,600
21 Oct 20221.36001.36001.34001.35001.350071,400
20 Oct 20221.37001.37001.35001.37001.370030,200
19 Oct 20221.39001.39001.35001.37001.370063,200
18 Oct 20221.36001.39001.36001.39001.3900105,300
17 Oct 20221.37001.37001.34001.35001.3500173,700
14 Oct 20221.39001.41001.37001.37001.3700180,400
13 Oct 20221.44001.44001.39001.39001.3900118,700
12 Oct 20221.39001.44001.37001.43001.4300285,500
11 Oct 20221.41001.41001.39001.39001.3900219,800
10 Oct 20221.41001.42001.39001.41001.4100113,100
07 Oct 20221.44001.45001.40001.41001.4100258,000
06 Oct 20221.46001.49001.44001.44001.4400200,900
05 Oct 20221.47001.48001.45001.46001.460061,300
04 Oct 20221.47001.47001.45001.47001.470096,100
03 Oct 20221.49001.49001.37001.44001.4400438,700
30 Sept 20221.50001.53001.49001.50001.5000174,100
29 Sept 20221.50001.54001.50001.54001.540061,200
28 Sept 20221.55001.56001.50001.50001.500071,300
27 Sept 20221.52001.54001.51001.53001.530069,000
26 Sept 20221.55001.55001.52001.52001.5200143,200
23 Sept 20221.56001.56001.54001.54001.540098,600
22 Sept 20221.56001.56001.55001.56001.560092,800
21 Sept 20221.58001.58001.55001.57001.5700118,100
20 Sept 20221.59001.59001.56001.56001.560051,400
19 Sept 20221.58001.60001.58001.59001.590057,400
16 Sept 20221.56001.58001.56001.56001.560054,700
15 Sept 20221.57001.58001.56001.56001.5600127,800
14 Sept 20221.58001.59001.57001.57001.570089,100
13 Sept 20221.60001.60001.59001.59001.5900139,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...