OYY.SI - PropNex Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.52500.52500.51500.52500.525074,500
03 Jul 20200.52500.52500.51500.52500.525092,100
02 Jul 20200.52000.52500.52000.52000.5200180,600
01 Jul 20200.53000.53000.51500.52000.520081,700
01 Jul 20200.0075 Dividend
30 Jun 20200.54000.54500.54000.54500.537599,100
29 Jun 20200.54000.54000.53500.53500.5276181,500
26 Jun 20200.54500.54500.54000.54000.532660,000
25 Jun 20200.54000.54500.54000.54000.5326131,000
24 Jun 20200.54000.54500.54000.54500.5375120,900
23 Jun 20200.54000.54000.54000.54000.532669,500
22 Jun 20200.54000.54000.54000.54000.532672,300
19 Jun 20200.55000.55000.53500.53500.5276409,600
18 Jun 20200.54500.55000.54000.55000.542488,600
17 Jun 20200.54000.54500.54000.54500.537575,500
16 Jun 20200.53000.54500.53000.54000.5326107,200
15 Jun 20200.52000.53000.52000.53000.5227193,200
12 Jun 20200.51500.53500.50000.52000.5128472,100
11 Jun 20200.55000.55000.52500.52500.5178655,700
10 Jun 20200.56000.56000.54000.55000.542434,400
09 Jun 20200.55500.56000.55000.55500.5474317,800
08 Jun 20200.55000.55500.55000.55500.5474513,700
05 Jun 20200.53500.54500.53500.54500.5375325,400
04 Jun 20200.53000.54000.53000.53500.5276318,900
03 Jun 20200.53000.53500.52500.52500.5178252,400
02 Jun 20200.51500.52500.51000.52500.5178126,800
01 Jun 20200.51500.52000.51500.51500.5079171,000
29 May 20200.51500.52000.51500.51500.5079115,000
28 May 20200.51000.51500.51000.51500.5079125,500
27 May 20200.51500.51500.51000.51000.5030145,200
26 May 20200.51000.51000.50500.50500.498126,700
22 May 20200.51000.51000.50000.51000.5030178,400
21 May 20200.50500.52000.50000.51000.5030657,700
20 May 20200.49500.50500.49500.50500.498160,000
19 May 20200.50000.50500.49500.49500.4882218,400
18 May 20200.51000.51000.49000.50000.4931237,300
15 May 20200.53000.53500.49000.51000.5030958,800
14 May 20200.49500.49500.47000.48500.4783118,900
13 May 20200.49000.49500.48000.49500.488293,500
12 May 20200.49500.50000.49500.49500.488241,700
11 May 20200.49000.50000.49000.49500.4882371,600
08 May 20200.49000.49000.48500.48500.4783240,200
08 May 20200.0075 Dividend
06 May 20200.49000.49000.47500.48500.4709113,700
05 May 20200.49000.49000.49000.49000.47587,500
04 May 20200.48500.50000.48000.49000.4758289,400
30 Apr 20200.48000.49000.47500.47500.4612940,500
29 Apr 20200.47500.47500.47500.47500.461248,200
28 Apr 20200.46000.47500.46000.47500.461278,000
27 Apr 20200.47000.47500.46500.47000.4564101,500
24 Apr 20200.47500.47500.47500.47500.461220,000
23 Apr 20200.48000.48000.48000.48000.466131,400
22 Apr 20200.48000.49500.47000.47000.4564432,000
21 Apr 20200.47000.47000.46500.47000.456471,600
20 Apr 20200.47000.48000.47000.48000.466180,000
17 Apr 20200.48000.48000.47000.47000.456447,100
16 Apr 20200.48000.48000.47500.47500.461255,800
15 Apr 20200.48000.48000.47500.48000.4661113,600
14 Apr 20200.48000.48000.48000.48000.4661130,100
13 Apr 20200.48500.48500.47500.47500.4612212,100
09 Apr 20200.48500.48500.47500.48000.4661173,800
08 Apr 20200.47500.48000.47000.47000.456450,100
07 Apr 20200.47500.48500.46500.48000.4661580,200
06 Apr 20200.45500.47000.45500.46500.451552,700
03 Apr 20200.46000.48000.44500.44500.43211,113,000
02 Apr 20200.47500.47500.46000.46000.446743,800
01 Apr 20200.45500.45500.44500.45000.4369125,900
31 Mar 20200.45500.46000.45500.45500.441874,100
30 Mar 20200.45000.45500.44000.44500.4321251,400
27 Mar 20200.45500.46000.45000.45000.4369105,300
26 Mar 20200.45000.46000.43500.45000.4369416,700
25 Mar 20200.45000.45500.45000.45000.4369116,200
24 Mar 20200.45000.45500.44000.44000.4272648,200
23 Mar 20200.45000.45000.44000.44000.4272603,500
20 Mar 20200.46000.46000.45000.45000.4369256,500
19 Mar 20200.47000.47000.45000.45000.4369256,900
18 Mar 20200.49000.50000.48000.48000.4661163,800
17 Mar 20200.46000.48500.46000.47500.4612194,300
16 Mar 20200.49500.49500.48000.48000.466189,600
13 Mar 20200.49500.50500.46000.50000.48551,554,600
12 Mar 20200.51500.51500.49500.49500.4806846,900
11 Mar 20200.52500.52500.51500.52000.5049312,500
10 Mar 20200.51500.52500.51500.52000.5049383,600
09 Mar 20200.54500.54500.51500.51500.5001282,600
06 Mar 20200.55000.55000.54500.55000.5340134,500
05 Mar 20200.55000.55500.55000.55500.5389279,700
04 Mar 20200.55000.55000.54500.54500.5292141,000
03 Mar 20200.55000.55000.54500.54500.529296,600
02 Mar 20200.54500.55000.54500.55000.5340537,000
28 Feb 20200.56000.56000.54500.54500.5292590,100
27 Feb 20200.55500.56500.55000.55500.53891,969,400
26 Feb 20200.54500.55000.54000.55000.5340727,300
25 Feb 20200.53500.55500.53500.55500.5389450,400
24 Feb 20200.53500.54500.53000.54000.5243860,400
21 Feb 20200.53000.54000.53000.53500.5195914,500
20 Feb 20200.52500.53000.52500.53000.514645,200
19 Feb 20200.52000.52500.52000.52500.509867,600
18 Feb 20200.52000.52000.52000.52000.504917,000
17 Feb 20200.51500.51500.51500.51500.5001112,200
14 Feb 20200.51000.51500.51000.51000.4952220,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...