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
06 Jul 2020	0.5250	0.5250	0.5150	0.5250	0.5250	74,500
03 Jul 2020	0.5250	0.5250	0.5150	0.5250	0.5250	92,100
02 Jul 2020	0.5200	0.5250	0.5200	0.5200	0.5200	180,600
01 Jul 2020	0.5300	0.5300	0.5150	0.5200	0.5200	81,700
01 Jul 2020	0.0075 Dividend
30 Jun 2020	0.5400	0.5450	0.5400	0.5450	0.5375	99,100
29 Jun 2020	0.5400	0.5400	0.5350	0.5350	0.5276	181,500
26 Jun 2020	0.5450	0.5450	0.5400	0.5400	0.5326	60,000
25 Jun 2020	0.5400	0.5450	0.5400	0.5400	0.5326	131,000
24 Jun 2020	0.5400	0.5450	0.5400	0.5450	0.5375	120,900
23 Jun 2020	0.5400	0.5400	0.5400	0.5400	0.5326	69,500
22 Jun 2020	0.5400	0.5400	0.5400	0.5400	0.5326	72,300
19 Jun 2020	0.5500	0.5500	0.5350	0.5350	0.5276	409,600
18 Jun 2020	0.5450	0.5500	0.5400	0.5500	0.5424	88,600
17 Jun 2020	0.5400	0.5450	0.5400	0.5450	0.5375	75,500
16 Jun 2020	0.5300	0.5450	0.5300	0.5400	0.5326	107,200
15 Jun 2020	0.5200	0.5300	0.5200	0.5300	0.5227	193,200
12 Jun 2020	0.5150	0.5350	0.5000	0.5200	0.5128	472,100
11 Jun 2020	0.5500	0.5500	0.5250	0.5250	0.5178	655,700
10 Jun 2020	0.5600	0.5600	0.5400	0.5500	0.5424	34,400
09 Jun 2020	0.5550	0.5600	0.5500	0.5550	0.5474	317,800
08 Jun 2020	0.5500	0.5550	0.5500	0.5550	0.5474	513,700
05 Jun 2020	0.5350	0.5450	0.5350	0.5450	0.5375	325,400
04 Jun 2020	0.5300	0.5400	0.5300	0.5350	0.5276	318,900
03 Jun 2020	0.5300	0.5350	0.5250	0.5250	0.5178	252,400
02 Jun 2020	0.5150	0.5250	0.5100	0.5250	0.5178	126,800
01 Jun 2020	0.5150	0.5200	0.5150	0.5150	0.5079	171,000
29 May 2020	0.5150	0.5200	0.5150	0.5150	0.5079	115,000
28 May 2020	0.5100	0.5150	0.5100	0.5150	0.5079	125,500
27 May 2020	0.5150	0.5150	0.5100	0.5100	0.5030	145,200
26 May 2020	0.5100	0.5100	0.5050	0.5050	0.4981	26,700
22 May 2020	0.5100	0.5100	0.5000	0.5100	0.5030	178,400
21 May 2020	0.5050	0.5200	0.5000	0.5100	0.5030	657,700
20 May 2020	0.4950	0.5050	0.4950	0.5050	0.4981	60,000
19 May 2020	0.5000	0.5050	0.4950	0.4950	0.4882	218,400
18 May 2020	0.5100	0.5100	0.4900	0.5000	0.4931	237,300
15 May 2020	0.5300	0.5350	0.4900	0.5100	0.5030	958,800
14 May 2020	0.4950	0.4950	0.4700	0.4850	0.4783	118,900
13 May 2020	0.4900	0.4950	0.4800	0.4950	0.4882	93,500
12 May 2020	0.4950	0.5000	0.4950	0.4950	0.4882	41,700
11 May 2020	0.4900	0.5000	0.4900	0.4950	0.4882	371,600
08 May 2020	0.4900	0.4900	0.4850	0.4850	0.4783	240,200
08 May 2020	0.0075 Dividend
06 May 2020	0.4900	0.4900	0.4750	0.4850	0.4709	113,700
05 May 2020	0.4900	0.4900	0.4900	0.4900	0.4758	7,500
04 May 2020	0.4850	0.5000	0.4800	0.4900	0.4758	289,400
30 Apr 2020	0.4800	0.4900	0.4750	0.4750	0.4612	940,500
29 Apr 2020	0.4750	0.4750	0.4750	0.4750	0.4612	48,200
28 Apr 2020	0.4600	0.4750	0.4600	0.4750	0.4612	78,000
27 Apr 2020	0.4700	0.4750	0.4650	0.4700	0.4564	101,500
24 Apr 2020	0.4750	0.4750	0.4750	0.4750	0.4612	20,000
23 Apr 2020	0.4800	0.4800	0.4800	0.4800	0.4661	31,400
22 Apr 2020	0.4800	0.4950	0.4700	0.4700	0.4564	432,000
21 Apr 2020	0.4700	0.4700	0.4650	0.4700	0.4564	71,600
20 Apr 2020	0.4700	0.4800	0.4700	0.4800	0.4661	80,000
17 Apr 2020	0.4800	0.4800	0.4700	0.4700	0.4564	47,100
16 Apr 2020	0.4800	0.4800	0.4750	0.4750	0.4612	55,800
15 Apr 2020	0.4800	0.4800	0.4750	0.4800	0.4661	113,600
14 Apr 2020	0.4800	0.4800	0.4800	0.4800	0.4661	130,100
13 Apr 2020	0.4850	0.4850	0.4750	0.4750	0.4612	212,100
09 Apr 2020	0.4850	0.4850	0.4750	0.4800	0.4661	173,800
08 Apr 2020	0.4750	0.4800	0.4700	0.4700	0.4564	50,100
07 Apr 2020	0.4750	0.4850	0.4650	0.4800	0.4661	580,200
06 Apr 2020	0.4550	0.4700	0.4550	0.4650	0.4515	52,700
03 Apr 2020	0.4600	0.4800	0.4450	0.4450	0.4321	1,113,000
02 Apr 2020	0.4750	0.4750	0.4600	0.4600	0.4467	43,800
01 Apr 2020	0.4550	0.4550	0.4450	0.4500	0.4369	125,900
31 Mar 2020	0.4550	0.4600	0.4550	0.4550	0.4418	74,100
30 Mar 2020	0.4500	0.4550	0.4400	0.4450	0.4321	251,400
27 Mar 2020	0.4550	0.4600	0.4500	0.4500	0.4369	105,300
26 Mar 2020	0.4500	0.4600	0.4350	0.4500	0.4369	416,700
25 Mar 2020	0.4500	0.4550	0.4500	0.4500	0.4369	116,200
24 Mar 2020	0.4500	0.4550	0.4400	0.4400	0.4272	648,200
23 Mar 2020	0.4500	0.4500	0.4400	0.4400	0.4272	603,500
20 Mar 2020	0.4600	0.4600	0.4500	0.4500	0.4369	256,500
19 Mar 2020	0.4700	0.4700	0.4500	0.4500	0.4369	256,900
18 Mar 2020	0.4900	0.5000	0.4800	0.4800	0.4661	163,800
17 Mar 2020	0.4600	0.4850	0.4600	0.4750	0.4612	194,300
16 Mar 2020	0.4950	0.4950	0.4800	0.4800	0.4661	89,600
13 Mar 2020	0.4950	0.5050	0.4600	0.5000	0.4855	1,554,600
12 Mar 2020	0.5150	0.5150	0.4950	0.4950	0.4806	846,900
11 Mar 2020	0.5250	0.5250	0.5150	0.5200	0.5049	312,500
10 Mar 2020	0.5150	0.5250	0.5150	0.5200	0.5049	383,600
09 Mar 2020	0.5450	0.5450	0.5150	0.5150	0.5001	282,600
06 Mar 2020	0.5500	0.5500	0.5450	0.5500	0.5340	134,500
05 Mar 2020	0.5500	0.5550	0.5500	0.5550	0.5389	279,700
04 Mar 2020	0.5500	0.5500	0.5450	0.5450	0.5292	141,000
03 Mar 2020	0.5500	0.5500	0.5450	0.5450	0.5292	96,600
02 Mar 2020	0.5450	0.5500	0.5450	0.5500	0.5340	537,000
28 Feb 2020	0.5600	0.5600	0.5450	0.5450	0.5292	590,100
27 Feb 2020	0.5550	0.5650	0.5500	0.5550	0.5389	1,969,400
26 Feb 2020	0.5450	0.5500	0.5400	0.5500	0.5340	727,300
25 Feb 2020	0.5350	0.5550	0.5350	0.5550	0.5389	450,400
24 Feb 2020	0.5350	0.5450	0.5300	0.5400	0.5243	860,400
21 Feb 2020	0.5300	0.5400	0.5300	0.5350	0.5195	914,500
20 Feb 2020	0.5250	0.5300	0.5250	0.5300	0.5146	45,200
19 Feb 2020	0.5200	0.5250	0.5200	0.5250	0.5098	67,600
18 Feb 2020	0.5200	0.5200	0.5200	0.5200	0.5049	17,000
17 Feb 2020	0.5150	0.5150	0.5150	0.5150	0.5001	112,200
14 Feb 2020	0.5100	0.5150	0.5100	0.5100	0.4952	220,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...