Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,237.02
+4.34(+0.13%)
S&P 500
4,704.54
+15.87(+0.34%)
Dow
35,870.95
-60.10(-0.17%)
Nasdaq
15,993.71
+72.14(+0.45%)
BTC-USD
56,958.23
+2,506.44(+4.60%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	1.8200	1.8200	1.7800	1.7900	1.7900	386,400
25 Nov 2021	1.8200	1.8200	1.8000	1.8200	1.8200	119,800
24 Nov 2021	1.8000	1.8200	1.7800	1.8100	1.8100	280,500
23 Nov 2021	1.8300	1.8300	1.7900	1.8000	1.8000	808,800
22 Nov 2021	1.8500	1.8600	1.8300	1.8300	1.8300	266,900
19 Nov 2021	1.8600	1.8600	1.8500	1.8500	1.8500	77,600
18 Nov 2021	1.8600	1.8600	1.8400	1.8600	1.8600	116,000
17 Nov 2021	1.9000	1.9000	1.8300	1.8400	1.8400	1,060,600
16 Nov 2021	1.9400	1.9500	1.8500	1.8900	1.8900	704,700
15 Nov 2021	1.9100	1.9700	1.9000	1.9300	1.9300	900,800
12 Nov 2021	1.9200	1.9400	1.9000	1.9200	1.9200	450,100
11 Nov 2021	1.9000	1.9500	1.8700	1.9200	1.9200	1,148,100
10 Nov 2021	1.9000	1.9000	1.8500	1.9000	1.9000	995,200
09 Nov 2021	1.9100	1.9200	1.8800	1.9000	1.9000	643,400
08 Nov 2021	1.9000	1.9200	1.8900	1.9100	1.9100	461,500
05 Nov 2021	1.9900	1.9900	1.8800	1.8900	1.8900	1,242,600
03 Nov 2021	1.9500	1.9800	1.9300	1.9800	1.9800	3,551,900
02 Nov 2021	1.9300	1.9700	1.9300	1.9500	1.9500	916,800
01 Nov 2021	1.9100	1.9400	1.9100	1.9300	1.9300	571,800
29 Oct 2021	1.9300	1.9300	1.8800	1.9100	1.9100	464,100
28 Oct 2021	1.9300	1.9400	1.9100	1.9200	1.9200	281,000
27 Oct 2021	1.9000	1.9300	1.9000	1.9300	1.9300	277,100
26 Oct 2021	1.9300	1.9400	1.8900	1.9000	1.9000	477,500
25 Oct 2021	1.8900	1.9400	1.8800	1.9300	1.9300	1,626,400
22 Oct 2021	1.8700	1.9000	1.8600	1.8800	1.8800	873,500
21 Oct 2021	1.8500	1.8700	1.8400	1.8600	1.8600	239,100
20 Oct 2021	1.8600	1.8700	1.8500	1.8500	1.8500	154,700
19 Oct 2021	1.8400	1.8900	1.8300	1.8500	1.8500	445,700
18 Oct 2021	1.8500	1.8500	1.8200	1.8300	1.8300	294,100
15 Oct 2021	1.8700	1.8800	1.8500	1.8500	1.8500	234,500
14 Oct 2021	1.9000	1.9000	1.8600	1.8600	1.8600	289,200
13 Oct 2021	1.8800	1.9100	1.8600	1.8900	1.8900	1,203,500
12 Oct 2021	1.8400	1.8800	1.8300	1.8800	1.8800	896,800
11 Oct 2021	1.8300	1.8500	1.8200	1.8300	1.8300	451,400
08 Oct 2021	1.8400	1.8400	1.8000	1.8300	1.8300	716,300
07 Oct 2021	1.7600	1.8500	1.7600	1.8200	1.8200	1,690,100
06 Oct 2021	1.7000	1.7800	1.6900	1.7500	1.7500	1,163,900
05 Oct 2021	1.6900	1.7100	1.6700	1.6900	1.6900	285,900
04 Oct 2021	1.6800	1.7200	1.6800	1.7000	1.7000	401,700
01 Oct 2021	1.7100	1.7100	1.6400	1.6600	1.6600	822,700
30 Sep 2021	1.7100	1.7200	1.7000	1.7100	1.7100	178,600
29 Sep 2021	1.7000	1.7200	1.6900	1.7200	1.7200	489,400
28 Sep 2021	1.7300	1.7400	1.7000	1.7100	1.7100	267,100
27 Sep 2021	1.7300	1.7500	1.7200	1.7300	1.7300	437,400
24 Sep 2021	1.7400	1.7700	1.7200	1.7200	1.7200	383,800
23 Sep 2021	1.7100	1.7500	1.7000	1.7400	1.7400	549,600
22 Sep 2021	1.7300	1.7300	1.6900	1.7100	1.7100	729,400
21 Sep 2021	1.7400	1.7400	1.6800	1.7400	1.7400	524,500
20 Sep 2021	1.7900	1.7900	1.7500	1.7500	1.7500	988,800
17 Sep 2021	1.7800	1.8200	1.7700	1.8100	1.8100	600,300
16 Sep 2021	1.7800	1.8100	1.7700	1.7800	1.7800	509,300
15 Sep 2021	1.8100	1.8100	1.7800	1.7800	1.7800	326,100
14 Sep 2021	1.7700	1.8100	1.7700	1.8000	1.8000	236,600
13 Sep 2021	1.8100	1.8100	1.7700	1.7700	1.7700	519,200
10 Sep 2021	1.8300	1.8400	1.8100	1.8100	1.8100	412,600
09 Sep 2021	1.8200	1.8400	1.8200	1.8200	1.8200	218,700
08 Sep 2021	1.8400	1.8400	1.8200	1.8200	1.8200	379,900
07 Sep 2021	1.8400	1.8600	1.8300	1.8400	1.8400	216,100
06 Sep 2021	1.8700	1.8700	1.8200	1.8300	1.8300	464,700
03 Sep 2021	1.9000	1.9000	1.8500	1.8500	1.8500	235,100
02 Sep 2021	1.8500	1.9200	1.8500	1.8700	1.8700	992,100
01 Sep 2021	1.8500	1.8700	1.8400	1.8500	1.8500	185,600
31 Aug 2021	1.8700	1.8700	1.8300	1.8400	1.8400	450,800
30 Aug 2021	1.8900	1.8900	1.8500	1.8700	1.8700	279,100
27 Aug 2021	1.9100	1.9400	1.8500	1.8900	1.8900	1,172,400
26 Aug 2021	1.8600	1.9200	1.8300	1.9200	1.9200	1,169,800
25 Aug 2021	1.8200	1.8700	1.8100	1.8400	1.8400	599,600
24 Aug 2021	1.7500	1.8400	1.7300	1.8100	1.8100	1,331,900
23 Aug 2021	1.8200	1.8500	1.7100	1.7300	1.7300	1,445,500
20 Aug 2021	1.8500	1.8600	1.8000	1.8000	1.8000	1,240,800
20 Aug 2021	0.055 Dividend
19 Aug 2021	1.9100	1.9200	1.8800	1.8800	1.8250	725,400
18 Aug 2021	1.8900	1.9400	1.8800	1.9100	1.8541	1,277,800
17 Aug 2021	1.9300	1.9300	1.8800	1.8800	1.8250	741,900
16 Aug 2021	1.9100	1.9400	1.8700	1.9200	1.8638	915,100
13 Aug 2021	1.9500	1.9600	1.8700	1.9000	1.8444	1,675,700
12 Aug 2021	1.9800	2.0000	1.9400	1.9500	1.8930	1,886,500
11 Aug 2021	1.9800	1.9900	1.9400	1.9600	1.9027	2,239,700
10 Aug 2021	2.0000	2.0600	1.9300	1.9600	1.9027	3,283,400
06 Aug 2021	1.9000	2.0000	1.9000	1.9900	1.9318	3,250,500
05 Aug 2021	1.9000	1.9000	1.8800	1.8900	1.8347	620,200
04 Aug 2021	1.8600	1.9300	1.8600	1.9000	1.8444	778,700
03 Aug 2021	1.9100	1.9200	1.8500	1.8500	1.7959	1,450,900
02 Aug 2021	1.9300	1.9400	1.9000	1.9100	1.8541	506,400
30 Jul 2021	1.9700	1.9700	1.9100	1.9200	1.8638	331,900
29 Jul 2021	1.9100	1.9700	1.9000	1.9600	1.9027	666,000
28 Jul 2021	1.8800	1.9400	1.8800	1.8900	1.8347	396,500
27 Jul 2021	1.9100	1.9600	1.8800	1.8800	1.8250	646,900
26 Jul 2021	1.9500	1.9800	1.9100	1.9300	1.8735	517,600
23 Jul 2021	1.8400	1.9700	1.8300	1.9500	1.8930	999,400
22 Jul 2021	1.9700	2.0000	1.8900	1.8900	1.8347	1,300,000
21 Jul 2021	1.9700	2.0600	1.9600	1.9700	1.9124	1,704,000
19 Jul 2021	2.1400	2.1400	2.0200	2.0300	1.9706	1,777,000
16 Jul 2021	2.1000	2.1700	2.0800	2.1400	2.0774	1,230,500
15 Jul 2021	2.0000	2.2100	1.9900	2.1000	2.0386	3,579,000
14 Jul 2021	1.8900	2.0000	1.8800	1.9900	1.9318	1,736,600
13 Jul 2021	1.8500	1.9200	1.8300	1.8700	1.8153	1,463,900
12 Jul 2021	1.8400	1.8500	1.8100	1.8300	1.7765	513,500
09 Jul 2021	1.7300	1.8400	1.6700	1.8100	1.7570	1,340,600
08 Jul 2021	1.8700	1.9600	1.7100	1.7400	1.6891	3,143,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.02+4.34(+0.13%)

S&P 5004,704.54+15.87(+0.34%)

Dow35,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

BTC-USD56,958.23+2,506.44(+4.60%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Singapore aims to reopen borders with Malaysia despite Omicron

PropNex Limited (OYY.SI)

Straits Times Index
3,237.02
+4.34(+0.13%)

S&P 500
4,704.54
+15.87(+0.34%)

Dow
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

BTC-USD
56,958.23
+2,506.44(+4.60%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)